Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.63 | 22.63 | 22.58 | 22.59 | 357,610 | -0.03(-0.12%) |
Sep 29, 2022 | 22.62 | 22.65 | 22.60 | 22.61 | 586,521 | -0.11(-0.48%) |
Sep 28, 2022 | 22.67 | 22.72 | 22.58 | 22.72 | 781,863 | +0.03(+0.12%) |
Sep 27, 2022 | 22.72 | 22.72 | 22.65 | 22.70 | 844,410 | -0.05(-0.23%) |
Sep 26, 2022 | 22.71 | 22.78 | 22.71 | 22.75 | 1,219,228 | +0.02(+0.09%) |
Sep 23, 2022 | 22.73 | 22.75 | 22.71 | 22.73 | 1,549,088 | +0.00(+0.00%) |
Sep 22, 2022 | 22.70 | 22.75 | 22.70 | 22.73 | 622,823 | +0.00(+0.02%) |
Sep 21, 2022 | 22.76 | 22.76 | 22.67 | 22.72 | 551,828 | -0.02(-0.08%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.71 | 22.74 | 701,354 | -0.02(-0.08%) |
Sep 19, 2022 | 22.69 | 22.76 | 22.67 | 22.76 | 333,743 | +0.09(+0.40%) |
Sep 16, 2022 | 22.69 | 22.71 | 22.67 | 22.67 | 1,010,818 | -0.05(-0.20%) |
Sep 15, 2022 | 22.71 | 22.71 | 22.70 | 22.71 | 116,037 | +0.03(+0.12%) |
Sep 14, 2022 | 22.71 | 22.71 | 22.68 | 22.69 | 131,176 | +0.01(+0.04%) |
Sep 13, 2022 | 22.68 | 22.69 | 22.66 | 22.68 | 196,339 | -0.04(-0.16%) |
Sep 12, 2022 | 22.70 | 22.72 | 22.68 | 22.71 | 242,121 | +0.02(+0.10%) |
Sep 09, 2022 | 22.70 | 22.70 | 22.67 | 22.69 | 267,197 | -0.00(-0.02%) |
Sep 08, 2022 | 22.64 | 22.70 | 22.64 | 22.70 | 246,818 | +0.04(+0.16%) |
Sep 07, 2022 | 22.66 | 22.67 | 22.63 | 22.66 | 260,922 | +0.02(+0.08%) |
Sep 06, 2022 | 22.63 | 22.65 | 22.63 | 22.64 | 288,865 | +0.01(+0.04%) |
Sep 02, 2022 | 22.62 | 22.66 | 22.61 | 22.63 | 291,975 | +0.02(+0.08%) |
Sep 01, 2022 | 22.59 | 22.63 | 22.58 | 22.61 | 841,126 | +0.01(+0.02%) |
Aug 31, 2022 | 22.57 | 22.62 | 22.57 | 22.61 | 210,350 | +0.02(+0.08%) |
Aug 30, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 416,794 | -0.01(-0.04%) |
Aug 29, 2022 | 22.61 | 22.63 | 22.56 | 22.60 | 512,800 | +0.02(+0.08%) |
Aug 26, 2022 | 22.56 | 22.59 | 22.55 | 22.58 | 132,957 | +0.00(+0.00%) |
Aug 25, 2022 | 22.55 | 22.60 | 22.55 | 22.58 | 377,052 | +0.05(+0.20%) |
Aug 24, 2022 | 22.56 | 22.57 | 22.54 | 22.54 | 282,516 | -0.04(-0.16%) |
Aug 23, 2022 | 22.54 | 22.57 | 22.54 | 22.57 | 265,410 | +0.05(+0.24%) |
Aug 22, 2022 | 22.51 | 22.56 | 22.51 | 22.52 | 379,062 | -0.03(-0.12%) |
Aug 19, 2022 | 22.56 | 22.61 | 22.55 | 22.55 | 304,445 | -0.01(-0.06%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.56 | 22.56 | 291,629 | +0.00(+0.02%) |
Aug 17, 2022 | 22.53 | 22.56 | 22.51 | 22.56 | 318,793 | +0.05(+0.20%) |
Aug 16, 2022 | 22.51 | 22.54 | 22.49 | 22.51 | 271,967 | -0.02(-0.08%) |
Aug 15, 2022 | 22.50 | 22.54 | 22.50 | 22.53 | 1,518,923 | +0.01(+0.04%) |
Aug 12, 2022 | 22.48 | 22.52 | 22.48 | 22.52 | 158,405 | +0.02(+0.08%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.46 | 22.50 | 373,225 | +0.04(+0.16%) |
Aug 10, 2022 | 22.49 | 22.50 | 22.46 | 22.46 | 244,171 | +0.01(+0.04%) |
Aug 09, 2022 | 22.46 | 22.48 | 22.46 | 22.46 | 299,653 | +0.02(+0.08%) |
Aug 08, 2022 | 22.46 | 22.47 | 22.41 | 22.44 | 754,263 | +0.01(+0.04%) |
Aug 05, 2022 | 22.46 | 22.46 | 22.43 | 22.43 | 297,187 | -0.01(-0.04%) |
Aug 04, 2022 | 22.46 | 22.46 | 22.43 | 22.44 | 150,349 | -0.01(-0.04%) |
Aug 03, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 152,977 | +0.04(+0.16%) |
Aug 02, 2022 | 22.42 | 22.44 | 22.41 | 22.41 | 196,896 | +0.00(+0.00%) |
Aug 01, 2022 | 22.40 | 22.44 | 22.40 | 22.41 | 243,870 | +0.01(+0.03%) |
Jul 29, 2022 | 22.38 | 22.42 | 22.36 | 22.40 | 907,658 | +0.00(+0.00%) |
Jul 28, 2022 | 22.38 | 22.40 | 22.36 | 22.40 | 182,717 | +0.07(+0.32%) |
Jul 27, 2022 | 22.29 | 22.37 | 22.29 | 22.33 | 147,870 | +0.04(+0.16%) |
Jul 26, 2022 | 22.34 | 22.36 | 22.29 | 22.29 | 305,503 | -0.06(-0.28%) |
Jul 25, 2022 | 22.36 | 22.48 | 22.30 | 22.36 | 464,402 | +0.02(+0.08%) |
Jul 22, 2022 | 22.31 | 22.36 | 22.28 | 22.34 | 557,437 | +0.03(+0.12%) |
Jul 21, 2022 | 22.35 | 22.37 | 22.29 | 22.31 | 452,556 | -0.03(-0.12%) |
Jul 20, 2022 | 22.39 | 22.48 | 22.29 | 22.34 | 423,569 | -0.02(-0.08%) |
Jul 19, 2022 | 22.29 | 22.38 | 22.29 | 22.36 | 842,661 | +0.05(+0.24%) |
Jul 18, 2022 | 22.29 | 22.38 | 22.29 | 22.30 | 140,608 | +0.02(+0.08%) |
Jul 15, 2022 | 22.35 | 22.35 | 22.25 | 22.29 | 477,288 | -0.04(-0.16%) |
Jul 14, 2022 | 22.24 | 22.34 | 22.24 | 22.32 | 293,278 | +0.04(+0.16%) |
Jul 13, 2022 | 22.16 | 22.33 | 22.16 | 22.29 | 488,591 | +0.04(+0.16%) |
Jul 12, 2022 | 22.28 | 22.32 | 22.24 | 22.25 | 598,308 | -0.05(-0.20%) |
Jul 11, 2022 | 22.29 | 22.31 | 22.25 | 22.29 | 320,890 | -0.02(-0.08%) |
Jul 08, 2022 | 22.35 | 22.35 | 22.30 | 22.31 | 213,334 | -0.05(-0.24%) |
Jul 07, 2022 | 22.38 | 22.38 | 22.26 | 22.37 | 811,293 | +0.03(+0.12%) |
Jul 06, 2022 | 22.35 | 22.36 | 22.27 | 22.34 | 557,916 | +0.00(+0.00%) |
Jul 05, 2022 | 22.29 | 22.36 | 22.27 | 22.34 | 169,441 | +0.03(+0.12%) |