Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.76 | 20.86 | 20.69 | 20.69 | 26,485 | -0.05(-0.25%) |
Sep 29, 2022 | 20.80 | 20.80 | 20.59 | 20.75 | 21,330 | -0.47(-2.23%) |
Sep 28, 2022 | 20.95 | 21.23 | 20.95 | 21.22 | 30,402 | +0.13(+0.59%) |
Sep 27, 2022 | 21.20 | 21.28 | 20.98 | 21.09 | 20,130 | -0.03(-0.13%) |
Sep 26, 2022 | 21.14 | 21.35 | 21.02 | 21.12 | 60,992 | -0.31(-1.46%) |
Sep 23, 2022 | 21.52 | 21.52 | 21.29 | 21.44 | 8,716 | -0.53(-2.43%) |
Sep 22, 2022 | 22.01 | 22.02 | 21.83 | 21.97 | 86,149 | -0.08(-0.35%) |
Sep 21, 2022 | 22.20 | 22.34 | 22.04 | 22.05 | 26,363 | -0.29(-1.30%) |
Sep 20, 2022 | 22.33 | 22.35 | 22.27 | 22.34 | 369,019 | -0.11(-0.51%) |
Sep 19, 2022 | 22.25 | 22.45 | 22.23 | 22.45 | 14,273 | +0.11(+0.49%) |
Sep 16, 2022 | 22.43 | 22.43 | 22.27 | 22.34 | 1,078 | -0.24(-1.05%) |
Sep 15, 2022 | 22.66 | 22.76 | 22.54 | 22.58 | 3,663 | -0.24(-1.06%) |
Sep 14, 2022 | 22.82 | 22.89 | 22.79 | 22.82 | 12,385 | +0.15(+0.67%) |
Sep 13, 2022 | 23.08 | 23.08 | 22.66 | 22.67 | 16,735 | -0.68(-2.92%) |
Sep 12, 2022 | 23.25 | 23.40 | 23.22 | 23.35 | 60,793 | +0.29(+1.24%) |
Sep 09, 2022 | 23.00 | 23.10 | 23.00 | 23.06 | 283,819 | +0.35(+1.54%) |
Sep 08, 2022 | 22.65 | 22.75 | 22.64 | 22.71 | 18,696 | -0.18(-0.79%) |
Sep 07, 2022 | 22.54 | 22.93 | 22.54 | 22.89 | 185,008 | +0.28(+1.23%) |
Sep 06, 2022 | 22.64 | 22.68 | 22.61 | 22.61 | 2,393 | -0.24(-1.05%) |
Sep 02, 2022 | 22.88 | 23.01 | 22.83 | 22.85 | 5,659 | -0.15(-0.63%) |
Sep 01, 2022 | 22.94 | 23.06 | 22.79 | 23.00 | 264,323 | -0.16(-0.68%) |
Aug 31, 2022 | 23.25 | 23.37 | 23.13 | 23.16 | 271,927 | +0.13(+0.59%) |
Aug 30, 2022 | 23.24 | 23.24 | 22.99 | 23.02 | 757 | -0.25(-1.07%) |
Aug 29, 2022 | 23.36 | 23.37 | 23.27 | 23.27 | 3,818 | -0.13(-0.56%) |
Aug 26, 2022 | 23.81 | 23.84 | 23.40 | 23.40 | 4,371 | -0.34(-1.41%) |
Aug 25, 2022 | 23.71 | 23.74 | 23.62 | 23.74 | 16,317 | +0.38(+1.64%) |
Aug 24, 2022 | 23.36 | 23.45 | 23.35 | 23.35 | 5,444 | +0.06(+0.28%) |
Aug 23, 2022 | 23.29 | 23.34 | 23.28 | 23.29 | 7,227 | +0.12(+0.54%) |
Aug 22, 2022 | 23.19 | 23.23 | 23.15 | 23.16 | 8,304 | -0.20(-0.87%) |
Aug 19, 2022 | 23.35 | 23.39 | 23.30 | 23.37 | 7,675 | -0.28(-1.17%) |
Aug 18, 2022 | 23.74 | 23.74 | 23.58 | 23.64 | 5,661 | -0.20(-0.85%) |
Aug 17, 2022 | 23.74 | 23.89 | 23.74 | 23.85 | 144,991 | -0.05(-0.19%) |
Aug 16, 2022 | 23.86 | 23.97 | 23.82 | 23.89 | 194,927 | +0.08(+0.32%) |
Aug 15, 2022 | 23.86 | 23.89 | 23.81 | 23.81 | 3,799 | -0.14(-0.60%) |
Aug 12, 2022 | 23.79 | 23.98 | 23.77 | 23.96 | 8,195 | +0.26(+1.11%) |
Aug 11, 2022 | 23.96 | 23.97 | 23.67 | 23.70 | 5,326 | +0.05(+0.20%) |
Aug 10, 2022 | 23.52 | 23.67 | 23.52 | 23.65 | 36,785 | +0.25(+1.08%) |
Aug 09, 2022 | 23.42 | 23.45 | 23.34 | 23.40 | 9,718 | -0.02(-0.08%) |
Aug 08, 2022 | 23.54 | 23.55 | 23.38 | 23.42 | 13,644 | +0.10(+0.45%) |
Aug 05, 2022 | 23.26 | 23.33 | 23.23 | 23.31 | 3,987 | +0.02(+0.07%) |
Aug 04, 2022 | 23.27 | 23.31 | 23.23 | 23.30 | 2,006 | +0.10(+0.43%) |
Aug 03, 2022 | 23.05 | 23.20 | 22.95 | 23.20 | 156,956 | +0.09(+0.37%) |
Aug 02, 2022 | 23.13 | 23.32 | 23.00 | 23.11 | 483,376 | -0.05(-0.20%) |
Aug 01, 2022 | 23.06 | 23.24 | 23.06 | 23.16 | 2,505 | -0.12(-0.50%) |
Jul 29, 2022 | 23.14 | 23.27 | 23.14 | 23.27 | 5,454 | -0.09(-0.39%) |
Jul 28, 2022 | 23.09 | 23.36 | 23.08 | 23.36 | 492 | +0.15(+0.65%) |
Jul 27, 2022 | 22.98 | 23.25 | 22.98 | 23.21 | 8,439 | +0.38(+1.68%) |
Jul 26, 2022 | 22.95 | 22.95 | 22.82 | 22.83 | 2,548 | -0.19(-0.82%) |
Jul 25, 2022 | 23.00 | 23.03 | 22.95 | 23.02 | 4,005 | +0.15(+0.67%) |
Jul 22, 2022 | 23.00 | 23.00 | 22.83 | 22.86 | 757 | -0.24(-1.03%) |
Jul 21, 2022 | 22.95 | 23.10 | 22.88 | 23.10 | 19,640 | +0.22(+0.96%) |
Jul 20, 2022 | 22.84 | 22.91 | 22.77 | 22.88 | 65,053 | -0.04(-0.15%) |
Jul 19, 2022 | 22.83 | 22.94 | 22.83 | 22.92 | 8,073 | +0.34(+1.52%) |
Jul 18, 2022 | 22.83 | 22.83 | 22.57 | 22.57 | 5,268 | +0.09(+0.40%) |
Jul 15, 2022 | 22.25 | 22.48 | 22.21 | 22.48 | 13,776 | +0.19(+0.83%) |
Jul 14, 2022 | 22.25 | 22.41 | 22.05 | 22.30 | 990,020 | -0.22(-0.99%) |
Jul 13, 2022 | 22.35 | 22.59 | 22.35 | 22.52 | 3,991 | -0.13(-0.60%) |
Jul 12, 2022 | 22.63 | 22.77 | 22.54 | 22.65 | 22,343 | -0.02(-0.07%) |
Jul 11, 2022 | 22.80 | 22.86 | 22.60 | 22.67 | 910,415 | -0.53(-2.29%) |
Jul 08, 2022 | 23.21 | 23.28 | 23.11 | 23.20 | 19,512 | -0.01(-0.06%) |
Jul 07, 2022 | 23.24 | 23.30 | 23.22 | 23.22 | 8,484 | +0.45(+1.99%) |
Jul 06, 2022 | 22.81 | 22.81 | 22.63 | 22.76 | 4,241 | -0.12(-0.53%) |
Jul 05, 2022 | 22.65 | 22.89 | 22.65 | 22.89 | 4,530 | -0.24(-1.03%) |