Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.30 | 19.51 | 19.30 | 19.39 | 558 | +0.05(+0.28%) |
Sep 29, 2022 | 19.35 | 19.38 | 19.33 | 19.33 | 867 | -0.45(-2.27%) |
Sep 28, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 94 | -0.36(-1.80%) |
Sep 27, 2022 | 20.16 | 20.16 | 20.14 | 20.14 | 163 | +0.02(+0.08%) |
Sep 26, 2022 | 20.37 | 20.37 | 20.10 | 20.13 | 2,765 | -0.47(-2.29%) |
Sep 23, 2022 | 20.81 | 20.81 | 20.49 | 20.60 | 1,354 | -0.56(-2.66%) |
Sep 22, 2022 | 21.24 | 21.24 | 21.16 | 21.16 | 341 | -0.10(-0.49%) |
Sep 21, 2022 | 21.30 | 21.44 | 21.26 | 21.27 | 673 | -0.13(-0.59%) |
Sep 20, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.08(-0.37%) |
Sep 19, 2022 | 21.49 | 21.49 | 21.38 | 21.47 | 3,164 | -0.21(-0.99%) |
Sep 16, 2022 | 21.71 | 21.75 | 21.64 | 21.69 | 1,848 | -0.26(-1.17%) |
Sep 15, 2022 | 21.88 | 22.05 | 21.83 | 21.94 | 53,408 | -0.53(-2.37%) |
Sep 14, 2022 | 22.27 | 22.48 | 22.27 | 22.48 | 1,111 | +0.62(+2.85%) |
Sep 13, 2022 | 22.21 | 22.21 | 21.85 | 21.85 | 7,838 | -0.59(-2.62%) |
Sep 12, 2022 | 22.43 | 22.54 | 22.43 | 22.44 | 5,156 | +0.22(+1.00%) |
Sep 09, 2022 | 22.16 | 22.22 | 22.16 | 22.22 | 113 | +0.43(+1.99%) |
Sep 08, 2022 | 21.72 | 21.79 | 21.72 | 21.79 | 260 | -0.03(-0.15%) |
Sep 07, 2022 | 21.84 | 22.13 | 21.82 | 21.82 | 12,729 | -0.03(-0.12%) |
Sep 06, 2022 | 21.60 | 21.84 | 21.60 | 21.84 | 9,225 | +0.37(+1.71%) |
Sep 02, 2022 | 21.77 | 21.77 | 21.48 | 21.48 | 1,351 | -0.57(-2.61%) |
Sep 01, 2022 | 21.75 | 22.05 | 21.75 | 22.05 | 1,177 | +0.35(+1.59%) |
Aug 31, 2022 | 21.97 | 21.97 | 21.71 | 21.71 | 5,488 | -0.12(-0.55%) |
Aug 30, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) |
Aug 29, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.00(-0.00%) |
Aug 26, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 110 | -0.06(-0.27%) |
Aug 25, 2022 | 22.07 | 22.43 | 22.03 | 22.22 | 2,457 | +0.54(+2.49%) |
Aug 24, 2022 | 21.74 | 21.74 | 21.68 | 21.68 | 514 | -0.49(-2.20%) |
Aug 23, 2022 | 22.03 | 22.17 | 22.03 | 22.17 | 146 | +0.33(+1.53%) |
Aug 22, 2022 | 21.84 | 22.05 | 21.84 | 21.84 | 1,004 | +0.00(+0.00%) |
Aug 19, 2022 | 21.57 | 21.84 | 21.57 | 21.84 | 604 | +0.54(+2.54%) |
Aug 18, 2022 | 21.55 | 21.55 | 21.29 | 21.29 | 1,360 | -0.38(-1.77%) |
Aug 17, 2022 | 21.64 | 21.68 | 21.64 | 21.68 | 778 | -0.06(-0.26%) |
Aug 16, 2022 | 21.81 | 21.88 | 21.73 | 21.73 | 1,855 | +0.23(+1.05%) |
Aug 15, 2022 | 21.29 | 21.51 | 21.29 | 21.51 | 1,344 | -0.18(-0.85%) |
Aug 12, 2022 | 21.46 | 21.69 | 21.46 | 21.69 | 338 | -0.02(-0.11%) |
Aug 11, 2022 | 21.91 | 21.91 | 21.51 | 21.72 | 1,389 | +0.36(+1.69%) |
Aug 10, 2022 | 21.26 | 21.36 | 21.12 | 21.36 | 2,592 | -0.05(-0.21%) |
Aug 09, 2022 | 21.39 | 21.40 | 21.39 | 21.40 | 2,533 | +0.05(+0.21%) |
Aug 08, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 1,111 | +0.12(+0.55%) |
Aug 05, 2022 | 21.02 | 21.25 | 21.02 | 21.24 | 1,615 | +0.31(+1.47%) |
Aug 04, 2022 | 21.10 | 21.36 | 20.93 | 20.93 | 6,741 | +0.02(+0.10%) |
Aug 03, 2022 | 20.72 | 21.10 | 20.71 | 20.91 | 3,023 | -0.02(-0.10%) |
Aug 02, 2022 | 21.20 | 21.32 | 20.93 | 20.93 | 8,840 | -0.53(-2.49%) |
Aug 01, 2022 | 21.37 | 21.56 | 21.37 | 21.47 | 1,908 | -0.37(-1.70%) |
Jul 29, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 110 | -0.35(-1.57%) |
Jul 28, 2022 | 22.35 | 22.40 | 21.94 | 22.19 | 12,464 | -0.07(-0.32%) |
Jul 27, 2022 | 22.08 | 22.26 | 22.08 | 22.26 | 1,135 | +0.22(+0.98%) |
Jul 26, 2022 | 22.47 | 22.49 | 21.84 | 22.04 | 2,260 | +0.02(+0.08%) |
Jul 25, 2022 | 21.99 | 22.03 | 21.99 | 22.03 | 1,169 | -0.02(-0.08%) |
Jul 22, 2022 | 22.30 | 22.34 | 21.84 | 22.04 | 3,583 | -0.38(-1.71%) |
Jul 21, 2022 | 22.32 | 22.43 | 22.27 | 22.43 | 24,360 | +0.00(+0.02%) |
Jul 20, 2022 | 22.61 | 22.61 | 22.41 | 22.42 | 934 | -0.39(-1.71%) |
Jul 19, 2022 | 22.79 | 22.92 | 22.77 | 22.81 | 3,329 | +0.15(+0.65%) |
Jul 18, 2022 | 22.63 | 22.84 | 22.49 | 22.67 | 2,411 | +0.37(+1.67%) |
Jul 15, 2022 | 22.46 | 22.58 | 22.29 | 22.29 | 3,854 | -0.50(-2.19%) |
Jul 14, 2022 | 22.71 | 22.79 | 22.61 | 22.79 | 2,791 | +0.28(+1.24%) |
Jul 13, 2022 | 22.54 | 22.89 | 22.51 | 22.51 | 10,164 | -0.41(-1.77%) |
Jul 12, 2022 | 22.86 | 22.92 | 22.86 | 22.92 | 449 | -0.01(-0.04%) |
Jul 11, 2022 | 23.13 | 23.18 | 22.93 | 22.93 | 3,482 | -0.54(-2.31%) |
Jul 08, 2022 | 23.66 | 23.66 | 23.46 | 23.47 | 2,230 | +0.11(+0.49%) |
Jul 07, 2022 | 23.38 | 23.46 | 23.35 | 23.35 | 267 | +0.34(+1.47%) |
Jul 06, 2022 | 22.77 | 23.03 | 22.77 | 23.02 | 21,290 | +0.11(+0.48%) |
Jul 05, 2022 | 22.56 | 23.05 | 22.56 | 22.91 | 3,181 | -0.28(-1.22%) |