Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.57 | 21.17 | 20.57 | 20.91 | 797,875 | +0.19(+0.89%) |
Sep 29, 2022 | 20.69 | 20.76 | 20.35 | 20.73 | 1,578,895 | -0.23(-1.09%) |
Sep 28, 2022 | 20.72 | 21.03 | 20.61 | 20.96 | 1,000,068 | +0.31(+1.49%) |
Sep 27, 2022 | 20.82 | 21.00 | 20.55 | 20.65 | 1,070,430 | -0.02(-0.09%) |
Sep 26, 2022 | 21.08 | 21.20 | 20.56 | 20.67 | 1,478,923 | -0.84(-3.90%) |
Sep 23, 2022 | 21.88 | 21.89 | 21.31 | 21.51 | 2,204,253 | -0.97(-4.32%) |
Sep 22, 2022 | 22.25 | 22.57 | 22.03 | 22.48 | 848,578 | +0.34(+1.51%) |
Sep 21, 2022 | 22.34 | 22.61 | 22.04 | 22.14 | 1,230,233 | -0.20(-0.91%) |
Sep 20, 2022 | 22.06 | 22.40 | 21.93 | 22.34 | 2,090,175 | +0.16(+0.72%) |
Sep 19, 2022 | 21.36 | 22.23 | 21.17 | 22.18 | 985,785 | +0.69(+3.20%) |
Sep 16, 2022 | 21.28 | 21.51 | 21.21 | 21.50 | 1,216,205 | -0.19(-0.89%) |
Sep 15, 2022 | 21.83 | 21.99 | 21.60 | 21.69 | 1,310,395 | -0.27(-1.24%) |
Sep 14, 2022 | 21.99 | 22.18 | 21.90 | 21.96 | 1,078,854 | -0.01(-0.04%) |
Sep 13, 2022 | 22.18 | 22.48 | 21.90 | 21.97 | 1,893,442 | -0.83(-3.63%) |
Sep 12, 2022 | 22.71 | 22.86 | 22.64 | 22.80 | 1,134,494 | +0.42(+1.89%) |
Sep 09, 2022 | 22.04 | 22.42 | 22.04 | 22.38 | 1,029,692 | +0.60(+2.75%) |
Sep 08, 2022 | 21.66 | 21.86 | 21.49 | 21.78 | 1,244,820 | +0.11(+0.49%) |
Sep 07, 2022 | 21.35 | 21.76 | 21.15 | 21.67 | 1,272,948 | +0.18(+0.82%) |
Sep 06, 2022 | 21.76 | 21.81 | 21.38 | 21.50 | 1,817,879 | -0.42(-1.93%) |
Sep 02, 2022 | 21.77 | 22.11 | 21.68 | 21.92 | 2,004,773 | +0.49(+2.30%) |
Sep 01, 2022 | 21.35 | 21.47 | 21.02 | 21.43 | 4,662,453 | -0.01(-0.04%) |
Aug 31, 2022 | 21.66 | 21.90 | 21.43 | 21.43 | 2,339,052 | -0.48(-2.21%) |
Aug 30, 2022 | 22.49 | 22.49 | 21.81 | 21.92 | 1,423,029 | -0.60(-2.66%) |
Aug 29, 2022 | 22.44 | 22.78 | 22.36 | 22.52 | 1,345,530 | +0.05(+0.24%) |
Aug 26, 2022 | 22.77 | 22.83 | 22.32 | 22.47 | 1,901,490 | -0.21(-0.93%) |
Aug 25, 2022 | 22.51 | 22.68 | 22.41 | 22.68 | 648,722 | +0.24(+1.06%) |
Aug 24, 2022 | 22.42 | 22.71 | 22.37 | 22.44 | 1,397,344 | -0.06(-0.27%) |
Aug 23, 2022 | 22.02 | 22.50 | 22.02 | 22.50 | 1,450,183 | +0.69(+3.15%) |
Aug 22, 2022 | 21.69 | 21.88 | 21.51 | 21.81 | 1,146,740 | -0.07(-0.32%) |
Aug 19, 2022 | 22.03 | 22.07 | 21.77 | 21.88 | 1,214,091 | -0.48(-2.17%) |
Aug 18, 2022 | 22.56 | 22.56 | 22.19 | 22.37 | 1,674,173 | -0.15(-0.67%) |
Aug 17, 2022 | 22.35 | 22.61 | 22.25 | 22.52 | 1,171,641 | -0.18(-0.78%) |
Aug 16, 2022 | 22.70 | 22.82 | 22.55 | 22.70 | 2,208,466 | -0.05(-0.23%) |
Aug 15, 2022 | 22.48 | 22.84 | 22.34 | 22.75 | 1,395,606 | -0.03(-0.12%) |
Aug 12, 2022 | 22.26 | 22.84 | 22.22 | 22.78 | 2,426,882 | +0.73(+3.32%) |
Aug 11, 2022 | 22.40 | 22.41 | 21.96 | 22.04 | 2,968,617 | -0.10(-0.44%) |
Aug 10, 2022 | 22.09 | 22.25 | 22.03 | 22.14 | 1,978,723 | +0.50(+2.32%) |
Aug 09, 2022 | 21.71 | 21.74 | 21.46 | 21.64 | 1,080,712 | +0.07(+0.33%) |
Aug 08, 2022 | 21.28 | 21.60 | 21.28 | 21.57 | 1,499,350 | +0.66(+3.16%) |
Aug 05, 2022 | 20.46 | 20.99 | 20.46 | 20.91 | 1,600,258 | +0.24(+1.15%) |
Aug 04, 2022 | 20.51 | 20.77 | 20.51 | 20.67 | 1,075,646 | +0.41(+2.00%) |
Aug 03, 2022 | 20.24 | 20.32 | 20.02 | 20.26 | 751,229 | +0.03(+0.13%) |
Aug 02, 2022 | 20.36 | 20.45 | 20.13 | 20.24 | 1,372,627 | -0.22(-1.08%) |
Aug 01, 2022 | 20.64 | 20.90 | 20.39 | 20.46 | 1,816,289 | -0.33(-1.57%) |
Jul 29, 2022 | 20.60 | 20.91 | 20.58 | 20.78 | 1,224,345 | +0.13(+0.64%) |
Jul 28, 2022 | 20.39 | 20.67 | 20.09 | 20.65 | 2,058,384 | +0.53(+2.63%) |
Jul 27, 2022 | 19.82 | 20.14 | 19.65 | 20.12 | 1,817,899 | +0.46(+2.33%) |
Jul 26, 2022 | 19.78 | 19.90 | 19.56 | 19.66 | 3,858,716 | -0.04(-0.18%) |
Jul 25, 2022 | 19.45 | 19.75 | 19.39 | 19.70 | 3,578,170 | +0.55(+2.85%) |
Jul 22, 2022 | 19.45 | 19.49 | 19.06 | 19.15 | 2,513,006 | -0.06(-0.32%) |
Jul 21, 2022 | 19.00 | 19.21 | 18.82 | 19.21 | 1,787,373 | +0.08(+0.41%) |
Jul 20, 2022 | 19.26 | 19.31 | 19.03 | 19.13 | 1,690,571 | -0.15(-0.78%) |
Jul 19, 2022 | 19.20 | 19.33 | 19.13 | 19.28 | 1,375,811 | +0.28(+1.48%) |
Jul 18, 2022 | 19.16 | 19.41 | 18.94 | 19.00 | 1,235,798 | +0.11(+0.56%) |
Jul 15, 2022 | 18.53 | 18.90 | 18.49 | 18.90 | 3,134,422 | +0.38(+2.05%) |
Jul 14, 2022 | 18.70 | 18.70 | 18.30 | 18.52 | 3,983,997 | -0.59(-3.09%) |
Jul 13, 2022 | 18.86 | 19.34 | 18.83 | 19.11 | 1,919,861 | +0.09(+0.46%) |
Jul 12, 2022 | 18.88 | 19.17 | 18.83 | 19.02 | 1,871,177 | -0.16(-0.83%) |
Jul 11, 2022 | 19.34 | 19.41 | 19.14 | 19.18 | 1,950,302 | -0.67(-3.38%) |
Jul 08, 2022 | 19.90 | 19.91 | 19.66 | 19.85 | 3,173,090 | +0.07(+0.36%) |
Jul 07, 2022 | 19.58 | 19.89 | 19.58 | 19.78 | 2,035,872 | +0.58(+3.03%) |
Jul 06, 2022 | 19.30 | 19.39 | 18.87 | 19.20 | 2,117,094 | -0.17(-0.87%) |
Jul 05, 2022 | 19.26 | 19.37 | 19.01 | 19.36 | 2,254,902 | -0.41(-2.05%) |