Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.59 | 20.60 | 20.22 | 20.22 | 2,572 | -0.38(-1.84%) |
Sep 29, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 891 | +0.29(+1.43%) |
Sep 28, 2022 | 20.16 | 20.51 | 20.16 | 20.31 | 1,029 | +0.01(+0.05%) |
Sep 27, 2022 | 20.16 | 20.49 | 20.16 | 20.30 | 609 | +0.04(+0.20%) |
Sep 26, 2022 | 20.31 | 20.34 | 20.26 | 20.26 | 2,426 | -0.23(-1.12%) |
Sep 23, 2022 | 20.31 | 20.49 | 20.17 | 20.49 | 2,162 | +0.08(+0.39%) |
Sep 22, 2022 | 20.40 | 20.41 | 20.31 | 20.41 | 1,684 | -0.22(-1.07%) |
Sep 20, 2022 | 20.63 | 45 | -0.22(-1.06%) | |||
Sep 19, 2022 | 20.81 | 20.85 | 20.81 | 20.85 | 530 | -0.15(-0.71%) |
Sep 16, 2022 | 20.93 | 21.00 | 20.93 | 21.00 | 4,566 | +0.35(+1.69%) |
Sep 15, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 306 | +0.40(+1.98%) |
Sep 14, 2022 | 20.47 | 20.47 | 20.12 | 20.25 | 9,776 | -0.27(-1.29%) |
Sep 13, 2022 | 20.27 | 20.52 | 20.11 | 20.52 | 1,812 | +0.03(+0.12%) |
Sep 12, 2022 | 20.50 | 20.50 | 20.31 | 20.49 | 3,383 | +0.00(+0.00%) |
Sep 09, 2022 | 20.32 | 20.51 | 20.25 | 20.49 | 3,593 | +0.29(+1.44%) |
Sep 08, 2022 | 19.50 | 20.20 | 19.50 | 20.20 | 930 | -0.10(-0.51%) |
Sep 07, 2022 | 20.18 | 20.30 | 20.18 | 20.30 | 456 | +0.09(+0.46%) |
Sep 06, 2022 | 20.31 | 20.32 | 20.18 | 20.21 | 1,834 | -0.16(-0.79%) |
Sep 02, 2022 | 20.45 | 20.45 | 20.23 | 20.37 | 708 | +0.17(+0.82%) |
Sep 01, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 767 | +0.10(+0.52%) |
Aug 31, 2022 | 20.30 | 20.49 | 20.07 | 20.10 | 4,354 | -0.01(-0.05%) |
Aug 30, 2022 | 20.37 | 20.37 | 20.11 | 20.11 | 8,327 | -0.07(-0.35%) |
Aug 29, 2022 | 20.29 | 20.29 | 20.18 | 20.18 | 1,193 | +0.14(+0.70%) |
Aug 26, 2022 | 20.53 | 20.53 | 20.04 | 20.04 | 3,088 | -0.31(-1.52%) |
Aug 25, 2022 | 20.35 | 20.35 | 20.00 | 20.35 | 3,126 | +0.01(+0.07%) |
Aug 24, 2022 | 20.53 | 20.53 | 20.31 | 20.34 | 3,257 | -0.18(-0.89%) |
Aug 23, 2022 | 20.53 | 20.53 | 20.52 | 20.52 | 1,212 | -0.01(-0.05%) |
Aug 22, 2022 | 20.52 | 20.55 | 20.52 | 20.53 | 2,274 | -0.18(-0.87%) |
Aug 19, 2022 | 21.00 | 21.00 | 20.61 | 20.71 | 4,722 | -0.18(-0.86%) |
Aug 18, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 488 | +0.20(+0.97%) |
Aug 17, 2022 | 20.86 | 21.09 | 20.50 | 20.69 | 5,533 | -0.16(-0.77%) |
Aug 16, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 302 | -0.15(-0.71%) |
Aug 15, 2022 | 20.83 | 21.00 | 20.83 | 21.00 | 1,358 | +0.20(+0.96%) |
Aug 12, 2022 | 21.20 | 21.30 | 20.71 | 20.80 | 2,918 | -0.67(-3.12%) |
Aug 11, 2022 | 21.09 | 21.47 | 21.09 | 21.47 | 251 | +0.65(+3.12%) |
Aug 09, 2022 | 20.82 | 1,630 | -0.16(-0.79%) | |||
Aug 08, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 522 | +0.25(+1.23%) |
Aug 05, 2022 | 20.65 | 20.73 | 20.65 | 20.73 | 1,314 | -0.37(-1.75%) |
Aug 04, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 703 | +0.27(+1.30%) |
Aug 03, 2022 | 20.82 | 21.18 | 20.82 | 20.83 | 1,958 | -0.35(-1.65%) |
Aug 02, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 864 | -0.12(-0.56%) |
Aug 01, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 155 | +0.30(+1.43%) |
Jul 29, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 515 | +0.50(+2.44%) |
Jul 28, 2022 | 20.50 | 21.03 | 20.50 | 20.50 | 2,383 | -0.73(-3.42%) |
Jul 27, 2022 | 20.19 | 21.23 | 20.19 | 21.23 | 15,861 | +1.18(+5.86%) |
Jul 26, 2022 | 20.00 | 20.21 | 19.95 | 20.05 | 17,518 | +0.22(+1.11%) |
Jul 25, 2022 | 19.55 | 20.38 | 19.55 | 19.83 | 2,065 | +0.05(+0.25%) |
Jul 22, 2022 | 19.82 | 19.85 | 19.68 | 19.78 | 3,961 | +0.42(+2.17%) |
Jul 21, 2022 | 19.75 | 19.75 | 19.36 | 19.36 | 2,756 | -0.16(-0.82%) |
Jul 20, 2022 | 19.52 | 19.52 | 19.52 | 19.52 | 594 | -0.21(-1.06%) |
Jul 19, 2022 | 19.57 | 19.73 | 19.52 | 19.73 | 3,630 | +0.27(+1.40%) |
Jul 18, 2022 | 19.30 | 19.46 | 19.25 | 19.46 | 684 | +0.35(+1.81%) |
Jul 15, 2022 | 19.11 | 19.35 | 19.01 | 19.11 | 7,912 | -0.04(-0.20%) |
Jul 14, 2022 | 19.11 | 19.20 | 19.11 | 19.15 | 2,825 | -0.15(-0.78%) |
Jul 13, 2022 | 19.27 | 19.30 | 19.14 | 19.30 | 3,359 | -0.15(-0.77%) |
Jul 12, 2022 | 19.26 | 19.45 | 19.06 | 19.45 | 3,720 | +0.19(+0.99%) |
Jul 11, 2022 | 19.26 | 19.26 | 19.26 | 19.26 | 935 | -0.14(-0.72%) |
Jul 08, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 289 | +0.18(+0.94%) |
Jul 07, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 638 | +0.11(+0.58%) |
Jul 06, 2022 | 19.11 | 19.11 | 19.11 | 19.11 | 598 | -0.09(-0.47%) |
Jul 05, 2022 | 19.15 | 19.20 | 19.15 | 19.20 | 1,011 | +0.05(+0.26%) |