Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.92 | 21.08 | 20.83 | 20.86 | 261,540 | -0.16(-0.78%) |
Sep 29, 2022 | 21.12 | 21.12 | 20.91 | 21.02 | 595,152 | -0.23(-1.09%) |
Sep 28, 2022 | 20.92 | 21.29 | 20.92 | 21.25 | 142,428 | +0.41(+1.99%) |
Sep 27, 2022 | 21.02 | 21.08 | 20.75 | 20.84 | 791,678 | -0.20(-0.96%) |
Sep 26, 2022 | 21.10 | 21.20 | 20.94 | 21.04 | 267,859 | -0.30(-1.40%) |
Sep 23, 2022 | 21.43 | 21.48 | 21.21 | 21.34 | 274,831 | -0.42(-1.95%) |
Sep 22, 2022 | 21.90 | 21.93 | 21.68 | 21.76 | 370,609 | +0.14(+0.67%) |
Sep 21, 2022 | 21.79 | 21.96 | 21.59 | 21.62 | 184,394 | -0.23(-1.06%) |
Sep 20, 2022 | 21.90 | 21.91 | 21.77 | 21.85 | 83,342 | -0.24(-1.09%) |
Sep 19, 2022 | 21.87 | 22.11 | 21.86 | 22.09 | 66,399 | +0.07(+0.31%) |
Sep 16, 2022 | 21.95 | 22.04 | 21.93 | 22.02 | 105,662 | +0.02(+0.09%) |
Sep 15, 2022 | 22.06 | 22.18 | 21.98 | 22.00 | 559,111 | -0.19(-0.87%) |
Sep 14, 2022 | 22.25 | 22.31 | 22.10 | 22.19 | 103,992 | +0.31(+1.41%) |
Sep 13, 2022 | 22.20 | 22.27 | 21.87 | 21.89 | 116,103 | -0.70(-3.11%) |
Sep 12, 2022 | 22.62 | 22.73 | 22.58 | 22.59 | 106,369 | -0.01(-0.04%) |
Sep 09, 2022 | 22.48 | 22.60 | 22.44 | 22.60 | 709,302 | +0.45(+2.04%) |
Sep 08, 2022 | 21.96 | 22.19 | 21.94 | 22.15 | 643,593 | +0.22(+1.01%) |
Sep 07, 2022 | 21.67 | 21.94 | 21.66 | 21.93 | 599,332 | -0.05(-0.22%) |
Sep 06, 2022 | 22.13 | 22.14 | 21.92 | 21.97 | 179,386 | -0.36(-1.59%) |
Sep 02, 2022 | 22.56 | 22.64 | 22.28 | 22.33 | 131,371 | -0.21(-0.94%) |
Sep 01, 2022 | 22.58 | 22.59 | 22.41 | 22.54 | 307,657 | -0.30(-1.31%) |
Aug 31, 2022 | 22.98 | 23.03 | 22.82 | 22.84 | 335,622 | -0.09(-0.38%) |
Aug 30, 2022 | 23.20 | 23.21 | 22.90 | 22.93 | 128,930 | -0.03(-0.13%) |
Aug 29, 2022 | 22.97 | 23.03 | 22.90 | 22.95 | 626,061 | -0.23(-1.00%) |
Aug 26, 2022 | 23.64 | 23.65 | 23.18 | 23.19 | 911,756 | -0.54(-2.27%) |
Aug 25, 2022 | 23.55 | 23.74 | 23.51 | 23.72 | 505,377 | +0.24(+1.02%) |
Aug 24, 2022 | 23.43 | 23.58 | 23.41 | 23.48 | 2,211,740 | +0.00(+0.00%) |
Aug 23, 2022 | 23.40 | 23.70 | 23.40 | 23.48 | 573,338 | +0.07(+0.29%) |
Aug 22, 2022 | 23.56 | 23.56 | 23.38 | 23.42 | 571,717 | -0.26(-1.10%) |
Aug 19, 2022 | 23.71 | 23.72 | 23.62 | 23.68 | 108,987 | -0.38(-1.60%) |
Aug 18, 2022 | 24.12 | 24.12 | 23.98 | 24.06 | 45,445 | -0.10(-0.40%) |
Aug 17, 2022 | 24.11 | 24.24 | 24.01 | 24.16 | 55,970 | -0.08(-0.32%) |
Aug 16, 2022 | 24.09 | 24.23 | 24.07 | 24.23 | 65,270 | -0.09(-0.36%) |
Aug 15, 2022 | 24.26 | 24.34 | 24.25 | 24.32 | 58,257 | +0.12(+0.48%) |
Aug 12, 2022 | 24.11 | 24.21 | 24.08 | 24.21 | 57,843 | +0.24(+1.00%) |
Aug 11, 2022 | 24.09 | 24.14 | 23.93 | 23.96 | 344,887 | +0.02(+0.08%) |
Aug 10, 2022 | 23.88 | 24.02 | 23.83 | 23.95 | 73,949 | +0.66(+2.85%) |
Aug 09, 2022 | 23.36 | 23.38 | 23.25 | 23.28 | 33,512 | -0.22(-0.94%) |
Aug 08, 2022 | 23.67 | 23.74 | 23.48 | 23.50 | 88,076 | +0.00(+0.00%) |
Aug 05, 2022 | 23.46 | 23.53 | 23.38 | 23.50 | 95,275 | -0.16(-0.69%) |
Aug 04, 2022 | 23.56 | 23.68 | 23.55 | 23.67 | 358,446 | +0.00(+0.00%) |
Aug 03, 2022 | 23.63 | 23.71 | 23.51 | 23.67 | 63,405 | -0.08(-0.32%) |
Aug 02, 2022 | 23.98 | 24.04 | 23.73 | 23.74 | 62,372 | -0.45(-1.87%) |
Aug 01, 2022 | 24.09 | 24.26 | 24.09 | 24.20 | 2,724,211 | +0.33(+1.37%) |
Jul 29, 2022 | 23.62 | 23.87 | 23.55 | 23.87 | 68,801 | +0.19(+0.81%) |
Jul 28, 2022 | 23.56 | 23.69 | 23.42 | 23.68 | 713,697 | +0.24(+1.03%) |
Jul 27, 2022 | 23.21 | 23.46 | 23.18 | 23.44 | 66,673 | +0.42(+1.84%) |
Jul 26, 2022 | 23.18 | 23.18 | 23.01 | 23.01 | 48,222 | -0.23(-0.99%) |
Jul 25, 2022 | 23.26 | 23.27 | 23.19 | 23.24 | 71,410 | +0.02(+0.08%) |
Jul 22, 2022 | 23.39 | 23.45 | 23.17 | 23.22 | 102,610 | +0.08(+0.33%) |
Jul 21, 2022 | 22.91 | 23.20 | 22.91 | 23.15 | 1,725,443 | +0.28(+1.22%) |
Jul 20, 2022 | 22.89 | 22.97 | 22.82 | 22.87 | 188,209 | +0.08(+0.34%) |
Jul 19, 2022 | 22.69 | 22.81 | 22.69 | 22.79 | 194,923 | +0.30(+1.33%) |
Jul 18, 2022 | 22.64 | 22.67 | 22.46 | 22.49 | 158,746 | +0.07(+0.30%) |
Jul 15, 2022 | 22.31 | 22.45 | 22.26 | 22.43 | 145,737 | +0.21(+0.95%) |
Jul 14, 2022 | 22.07 | 22.24 | 21.94 | 22.21 | 1,587,556 | -0.21(-0.94%) |
Jul 13, 2022 | 22.23 | 22.49 | 22.22 | 22.43 | 296,588 | -0.11(-0.47%) |
Jul 12, 2022 | 22.46 | 22.67 | 22.46 | 22.53 | 611,215 | -0.01(-0.04%) |
Jul 11, 2022 | 22.70 | 22.70 | 22.53 | 22.54 | 504,404 | -0.30(-1.31%) |
Jul 08, 2022 | 22.72 | 22.91 | 22.72 | 22.84 | 1,211,412 | +0.12(+0.51%) |
Jul 07, 2022 | 22.61 | 22.74 | 22.61 | 22.72 | 503,333 | +0.28(+1.24%) |
Jul 06, 2022 | 22.42 | 22.48 | 22.32 | 22.44 | 564,059 | +0.02(+0.09%) |
Jul 05, 2022 | 22.21 | 22.43 | 22.17 | 22.43 | 57,821 | -0.16(-0.72%) |