Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.75 | 21.75 | 21.63 | 21.63 | 212 | -0.14(-0.63%) |
Sep 29, 2022 | 21.66 | 21.76 | 21.66 | 21.76 | 218 | -0.01(-0.04%) |
Sep 28, 2022 | 21.53 | 21.78 | 21.53 | 21.77 | 862 | +0.10(+0.46%) |
Sep 27, 2022 | 21.81 | 21.81 | 21.67 | 21.67 | 318 | +0.04(+0.18%) |
Sep 26, 2022 | 21.77 | 21.78 | 21.64 | 21.64 | 426 | -0.28(-1.28%) |
Sep 23, 2022 | 21.94 | 21.94 | 21.89 | 21.92 | 785 | -0.41(-1.82%) |
Sep 22, 2022 | 22.28 | 22.32 | 22.28 | 22.32 | 302 | -0.02(-0.09%) |
Sep 21, 2022 | 22.40 | 22.49 | 22.34 | 22.34 | 1,001 | -0.14(-0.61%) |
Sep 20, 2022 | 22.52 | 22.55 | 22.48 | 22.48 | 725 | -0.29(-1.29%) |
Sep 19, 2022 | 22.77 | 22.77 | 22.77 | 22.77 | 374 | +0.10(+0.46%) |
Sep 16, 2022 | 22.66 | 22.67 | 22.59 | 22.67 | 2,993 | -0.52(-2.25%) |
Sep 15, 2022 | 23.31 | 23.31 | 23.19 | 23.19 | 322 | -0.09(-0.41%) |
Sep 14, 2022 | 23.36 | 23.36 | 23.29 | 23.29 | 538 | +0.01(+0.04%) |
Sep 13, 2022 | 23.47 | 23.47 | 23.28 | 23.28 | 684 | -0.45(-1.92%) |
Sep 12, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 18 | +0.12(+0.50%) |
Sep 09, 2022 | 23.66 | 23.66 | 23.61 | 23.61 | 341 | +0.42(+1.82%) |
Sep 08, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 79 | -0.03(-0.15%) |
Sep 07, 2022 | 23.17 | 23.22 | 23.17 | 23.22 | 645 | +0.05(+0.20%) |
Sep 06, 2022 | 23.22 | 23.22 | 23.18 | 23.18 | 392 | +0.20(+0.86%) |
Sep 02, 2022 | 23.08 | 23.08 | 22.98 | 22.98 | 1,169 | -0.33(-1.43%) |
Sep 01, 2022 | 23.25 | 23.31 | 23.25 | 23.31 | 434 | +0.15(+0.64%) |
Aug 31, 2022 | 23.19 | 23.20 | 23.17 | 23.17 | 1,298 | +0.18(+0.80%) |
Aug 30, 2022 | 23.12 | 23.12 | 22.98 | 22.98 | 597 | -0.30(-1.29%) |
Aug 29, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 3 | -0.11(-0.46%) |
Aug 26, 2022 | 23.47 | 23.47 | 23.39 | 23.39 | 1,073 | -0.46(-1.93%) |
Aug 25, 2022 | 23.83 | 23.85 | 23.83 | 23.85 | 162 | +0.51(+2.20%) |
Aug 24, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 161 | -0.37(-1.56%) |
Aug 23, 2022 | 23.80 | 23.80 | 23.62 | 23.71 | 853 | +0.12(+0.52%) |
Aug 22, 2022 | 23.62 | 23.62 | 23.58 | 23.58 | 430 | +0.01(+0.06%) |
Aug 19, 2022 | 23.70 | 23.70 | 23.53 | 23.57 | 3,541 | -0.12(-0.50%) |
Aug 18, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 20 | -0.20(-0.85%) |
Aug 17, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 9 | +0.04(+0.16%) |
Aug 16, 2022 | 23.85 | 23.85 | 23.85 | 23.85 | 22 | +0.12(+0.52%) |
Aug 15, 2022 | 23.82 | 23.82 | 23.73 | 23.73 | 969 | -0.33(-1.36%) |
Aug 12, 2022 | 24.02 | 24.06 | 24.02 | 24.06 | 193 | +0.19(+0.81%) |
Aug 11, 2022 | 23.69 | 23.90 | 23.69 | 23.86 | 673 | +0.20(+0.84%) |
Aug 10, 2022 | 23.58 | 23.69 | 23.58 | 23.66 | 779 | +0.08(+0.34%) |
Aug 09, 2022 | 23.57 | 23.58 | 23.57 | 23.58 | 451 | +0.04(+0.18%) |
Aug 08, 2022 | 23.60 | 23.60 | 23.54 | 23.54 | 455 | +0.08(+0.34%) |
Aug 05, 2022 | 23.46 | 23.46 | 23.40 | 23.46 | 677 | +0.12(+0.53%) |
Aug 04, 2022 | 23.20 | 23.34 | 23.20 | 23.34 | 12,500 | +0.14(+0.60%) |
Aug 03, 2022 | 23.19 | 23.20 | 23.18 | 23.20 | 1,119 | -0.16(-0.67%) |
Aug 02, 2022 | 23.18 | 23.36 | 23.18 | 23.35 | 1,712 | -0.27(-1.14%) |
Aug 01, 2022 | 23.67 | 23.67 | 23.59 | 23.62 | 3,009 | -0.29(-1.21%) |
Jul 29, 2022 | 23.81 | 23.91 | 23.81 | 23.91 | 1,041 | -0.31(-1.26%) |
Jul 28, 2022 | 24.15 | 24.22 | 24.15 | 24.22 | 431 | -0.16(-0.66%) |
Jul 27, 2022 | 24.34 | 24.38 | 24.17 | 24.38 | 1,565 | +0.20(+0.83%) |
Jul 26, 2022 | 24.18 | 24.20 | 24.18 | 24.18 | 927 | +0.08(+0.32%) |
Jul 25, 2022 | 23.97 | 24.10 | 23.97 | 24.10 | 824 | +0.23(+0.97%) |
Jul 22, 2022 | 23.82 | 23.87 | 23.82 | 23.87 | 754 | -0.11(-0.47%) |
Jul 21, 2022 | 23.93 | 23.98 | 23.93 | 23.98 | 187 | -0.27(-1.12%) |
Jul 20, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 58 | -0.16(-0.67%) |
Jul 19, 2022 | 24.51 | 24.51 | 24.39 | 24.42 | 12,184 | +0.29(+1.22%) |
Jul 18, 2022 | 24.20 | 24.34 | 24.05 | 24.12 | 11,427 | +0.32(+1.33%) |
Jul 15, 2022 | 23.85 | 23.85 | 23.72 | 23.81 | 1,783 | -0.40(-1.67%) |
Jul 14, 2022 | 24.17 | 24.23 | 24.17 | 24.21 | 1,884 | -0.40(-1.64%) |
Jul 13, 2022 | 24.12 | 24.61 | 24.12 | 24.61 | 380 | -0.14(-0.58%) |
Jul 12, 2022 | 24.61 | 24.89 | 24.61 | 24.76 | 1,495 | -0.05(-0.19%) |
Jul 11, 2022 | 24.84 | 24.87 | 24.71 | 24.81 | 12,799 | -0.34(-1.36%) |
Jul 08, 2022 | 25.08 | 25.15 | 25.07 | 25.15 | 1,180 | -0.01(-0.04%) |
Jul 07, 2022 | 25.04 | 25.29 | 25.02 | 25.16 | 16,652 | +0.15(+0.60%) |
Jul 06, 2022 | 24.91 | 25.04 | 24.79 | 25.01 | 14,644 | -0.45(-1.76%) |
Jul 05, 2022 | 25.48 | 25.48 | 25.46 | 25.46 | 384 | -0.18(-0.71%) |