Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.28 | 19.51 | 19.17 | 19.26 | 3,235,817 | +0.03(+0.15%) |
Sep 29, 2022 | 19.40 | 19.42 | 19.09 | 19.23 | 1,769,253 | -0.42(-2.14%) |
Sep 28, 2022 | 19.35 | 19.75 | 19.15 | 19.65 | 2,631,911 | +0.46(+2.39%) |
Sep 27, 2022 | 19.43 | 19.53 | 19.00 | 19.19 | 2,129,581 | -0.03(-0.15%) |
Sep 26, 2022 | 19.69 | 19.77 | 18.98 | 19.22 | 3,827,767 | -0.59(-2.96%) |
Sep 23, 2022 | 20.00 | 20.06 | 19.60 | 19.80 | 3,281,895 | -0.49(-2.40%) |
Sep 22, 2022 | 20.41 | 20.66 | 20.25 | 20.29 | 2,547,388 | -0.03(-0.14%) |
Sep 21, 2022 | 20.92 | 20.96 | 20.31 | 20.32 | 2,841,442 | -0.41(-1.98%) |
Sep 20, 2022 | 21.16 | 21.16 | 20.62 | 20.73 | 3,060,422 | -0.66(-3.10%) |
Sep 19, 2022 | 20.80 | 21.43 | 20.72 | 21.39 | 3,388,525 | +0.60(+2.91%) |
Sep 16, 2022 | 21.70 | 21.70 | 20.70 | 20.79 | 5,579,565 | -1.38(-6.21%) |
Sep 15, 2022 | 22.07 | 22.35 | 22.00 | 22.16 | 1,718,029 | +0.02(+0.09%) |
Sep 14, 2022 | 22.39 | 22.50 | 21.93 | 22.15 | 2,130,272 | -0.24(-1.07%) |
Sep 13, 2022 | 22.65 | 22.71 | 22.32 | 22.38 | 1,624,418 | -0.65(-2.83%) |
Sep 12, 2022 | 22.83 | 23.40 | 22.78 | 23.04 | 2,316,905 | +0.37(+1.63%) |
Sep 09, 2022 | 22.48 | 22.81 | 22.42 | 22.67 | 2,335,093 | +0.21(+0.95%) |
Sep 08, 2022 | 22.39 | 22.66 | 22.29 | 22.45 | 3,677,589 | -0.11(-0.47%) |
Sep 07, 2022 | 21.97 | 22.58 | 21.95 | 22.56 | 2,759,427 | +0.59(+2.70%) |
Sep 06, 2022 | 21.83 | 22.11 | 21.69 | 21.97 | 3,076,896 | +0.18(+0.85%) |
Sep 02, 2022 | 21.87 | 22.17 | 21.68 | 21.78 | 2,701,643 | +0.12(+0.54%) |
Sep 01, 2022 | 21.59 | 21.72 | 21.37 | 21.66 | 2,584,967 | +0.01(+0.04%) |
Aug 31, 2022 | 22.01 | 22.27 | 21.52 | 21.66 | 2,230,490 | -0.35(-1.59%) |
Aug 30, 2022 | 22.36 | 22.42 | 21.75 | 22.01 | 2,376,964 | -0.30(-1.35%) |
Aug 29, 2022 | 22.11 | 22.40 | 21.97 | 22.31 | 2,338,710 | +0.02(+0.09%) |
Aug 26, 2022 | 22.76 | 22.88 | 22.27 | 22.29 | 1,652,965 | -0.50(-2.18%) |
Aug 25, 2022 | 22.79 | 22.91 | 22.68 | 22.78 | 2,450,693 | +0.15(+0.64%) |
Aug 24, 2022 | 22.70 | 22.84 | 22.44 | 22.64 | 2,137,742 | -0.06(-0.26%) |
Aug 23, 2022 | 22.46 | 22.74 | 22.46 | 22.70 | 1,404,155 | +0.19(+0.86%) |
Aug 22, 2022 | 22.29 | 22.69 | 22.15 | 22.50 | 3,257,993 | -0.10(-0.43%) |
Aug 19, 2022 | 22.78 | 22.81 | 22.48 | 22.60 | 2,539,207 | -0.32(-1.40%) |
Aug 18, 2022 | 22.67 | 23.06 | 22.57 | 22.92 | 3,031,340 | +0.21(+0.94%) |
Aug 17, 2022 | 22.74 | 22.84 | 22.55 | 22.71 | 2,216,966 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.99 | 22.43 | 22.89 | 3,642,364 | +0.25(+1.12%) |
Aug 15, 2022 | 22.50 | 22.71 | 22.31 | 22.64 | 6,142,133 | -0.01(-0.04%) |
Aug 12, 2022 | 22.72 | 22.90 | 22.51 | 22.65 | 4,446,627 | +0.09(+0.39%) |
Aug 11, 2022 | 22.57 | 22.85 | 22.40 | 22.56 | 2,308,561 | +0.09(+0.39%) |
Aug 10, 2022 | 22.40 | 22.97 | 22.38 | 22.47 | 4,103,062 | +0.24(+1.09%) |
Aug 09, 2022 | 21.88 | 22.26 | 21.85 | 22.23 | 3,296,200 | +0.47(+2.15%) |
Aug 08, 2022 | 21.33 | 21.78 | 21.14 | 21.76 | 4,047,819 | +0.66(+3.13%) |
Aug 05, 2022 | 20.89 | 21.19 | 20.80 | 21.10 | 2,054,114 | +0.13(+0.60%) |
Aug 04, 2022 | 21.23 | 21.40 | 20.96 | 20.97 | 2,615,197 | -0.33(-1.55%) |
Aug 03, 2022 | 21.40 | 21.42 | 21.18 | 21.30 | 2,661,570 | -0.10(-0.45%) |
Aug 02, 2022 | 21.68 | 21.68 | 21.12 | 21.40 | 2,465,343 | -0.31(-1.43%) |
Aug 01, 2022 | 21.51 | 21.90 | 21.51 | 21.71 | 3,177,866 | +0.08(+0.36%) |
Jul 29, 2022 | 21.91 | 22.10 | 21.63 | 21.64 | 2,848,306 | -0.22(-1.02%) |
Jul 28, 2022 | 21.73 | 21.89 | 21.34 | 21.86 | 3,256,253 | +0.13(+0.58%) |
Jul 27, 2022 | 22.31 | 22.36 | 21.61 | 21.73 | 5,329,877 | -0.24(-1.11%) |
Jul 26, 2022 | 21.51 | 22.05 | 21.28 | 21.98 | 6,156,866 | +0.94(+4.48%) |
Jul 25, 2022 | 20.74 | 21.04 | 20.54 | 21.03 | 3,775,728 | +0.27(+1.31%) |
Jul 22, 2022 | 20.94 | 21.02 | 20.68 | 20.76 | 2,130,808 | -0.05(-0.23%) |
Jul 21, 2022 | 20.36 | 20.84 | 20.36 | 20.81 | 2,780,256 | +0.39(+1.90%) |
Jul 20, 2022 | 20.21 | 20.51 | 20.08 | 20.42 | 2,065,196 | +0.11(+0.53%) |
Jul 19, 2022 | 19.99 | 20.42 | 19.91 | 20.31 | 2,945,635 | +0.59(+3.01%) |
Jul 18, 2022 | 20.15 | 20.21 | 19.57 | 19.72 | 2,762,199 | -0.35(-1.74%) |
Jul 15, 2022 | 20.30 | 20.38 | 19.97 | 20.07 | 2,316,555 | +0.10(+0.49%) |
Jul 14, 2022 | 19.72 | 20.00 | 19.58 | 19.97 | 1,336,713 | -0.09(-0.44%) |
Jul 13, 2022 | 19.82 | 20.19 | 19.72 | 20.06 | 1,754,605 | +0.01(+0.05%) |
Jul 12, 2022 | 20.18 | 20.35 | 19.97 | 20.05 | 1,735,049 | -0.24(-1.20%) |
Jul 11, 2022 | 20.37 | 20.60 | 20.24 | 20.29 | 2,225,727 | -0.08(-0.38%) |
Jul 08, 2022 | 20.71 | 20.80 | 20.35 | 20.37 | 1,567,880 | -0.28(-1.37%) |
Jul 07, 2022 | 20.51 | 20.78 | 20.47 | 20.65 | 3,441,383 | +0.19(+0.95%) |
Jul 06, 2022 | 20.37 | 20.54 | 20.07 | 20.46 | 2,996,870 | +0.07(+0.33%) |
Jul 05, 2022 | 20.45 | 20.45 | 19.89 | 20.39 | 3,050,848 | -0.40(-1.92%) |