Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.16 | 20.19 | 20.05 | 20.13 | 131,847 | -0.01(-0.04%) |
Sep 29, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 3,470 | -0.02(-0.11%) |
Sep 28, 2022 | 20.14 | 20.17 | 20.13 | 20.16 | 2,935 | -0.21(-1.02%) |
Sep 27, 2022 | 20.37 | 20.38 | 20.36 | 20.37 | 2,656 | -0.01(-0.05%) |
Sep 26, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 3,813 | +0.18(+0.90%) |
Sep 25, 2022 | 20.19 | 20.23 | 20.19 | 20.20 | 1,645 | +0.02(+0.11%) |
Sep 23, 2022 | 19.94 | 20.25 | 19.90 | 20.18 | 111,178 | +0.26(+1.31%) |
Sep 22, 2022 | 19.94 | 19.95 | 19.92 | 19.92 | 3,337 | -0.12(-0.59%) |
Sep 21, 2022 | 20.02 | 20.04 | 20.00 | 20.04 | 3,802 | +0.04(+0.22%) |
Sep 20, 2022 | 19.99 | 20.01 | 19.99 | 19.99 | 2,922 | +0.08(+0.39%) |
Sep 19, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 2,883 | -0.12(-0.62%) |
Sep 18, 2022 | 20.04 | 20.05 | 20.02 | 20.04 | 1,712 | +0.01(+0.07%) |
Sep 16, 2022 | 20.07 | 20.16 | 20.01 | 20.02 | 79,158 | -0.07(-0.33%) |
Sep 15, 2022 | 20.07 | 20.09 | 20.05 | 20.09 | 2,759 | +0.14(+0.70%) |
Sep 14, 2022 | 19.95 | 19.96 | 19.93 | 19.95 | 3,042 | -0.12(-0.58%) |
Sep 13, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 3,042 | +0.24(+1.22%) |
Sep 12, 2022 | 19.83 | 19.84 | 19.82 | 19.83 | 2,131 | -0.05(-0.23%) |
Sep 11, 2022 | 19.91 | 19.88 | 19.87 | 19.87 | 1,509 | +0.00(+0.00%) |
Sep 09, 2022 | 19.95 | 19.96 | 19.86 | 19.87 | 91,084 | -0.07(-0.34%) |
Sep 08, 2022 | 19.95 | 19.96 | 19.94 | 19.94 | 2,371 | -0.04(-0.20%) |
Sep 07, 2022 | 19.97 | 19.99 | 19.97 | 19.98 | 3,131 | -0.15(-0.77%) |
Sep 06, 2022 | 20.12 | 20.15 | 20.12 | 20.13 | 2,831 | +0.16(+0.82%) |
Sep 05, 2022 | 19.99 | 19.99 | 19.97 | 19.97 | 1,546 | +0.01(+0.03%) |
Sep 04, 2022 | 19.97 | 19.97 | 19.93 | 19.96 | 183 | +0.03(+0.15%) |
Sep 02, 2022 | 20.17 | 20.19 | 19.92 | 19.93 | 19,617 | -0.24(-1.18%) |
Sep 01, 2022 | 20.17 | 20.18 | 20.17 | 20.17 | 1,606 | +0.02(+0.08%) |
Aug 31, 2022 | 20.12 | 20.16 | 20.13 | 20.16 | 1,739 | +0.02(+0.09%) |
Aug 30, 2022 | 20.14 | 20.15 | 20.13 | 20.14 | 1,568 | +0.13(+0.66%) |
Aug 29, 2022 | 20.01 | 20.02 | 20.00 | 20.01 | 1,609 | -0.04(-0.20%) |
Aug 28, 2022 | 20.02 | 20.05 | 20.01 | 20.05 | 79 | +0.04(+0.18%) |
Aug 26, 2022 | 19.91 | 20.02 | 19.86 | 20.01 | 19,672 | +0.09(+0.45%) |
Aug 25, 2022 | 19.91 | 19.93 | 19.91 | 19.92 | 1,576 | +0.02(+0.09%) |
Aug 24, 2022 | 19.88 | 19.91 | 19.90 | 19.90 | 1,529 | -0.07(-0.33%) |
Aug 23, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 1,633 | -0.16(-0.79%) |
Aug 22, 2022 | 20.13 | 20.13 | 20.12 | 20.13 | 1,775 | -0.05(-0.24%) |
Aug 21, 2022 | 20.17 | 20.18 | 20.16 | 20.18 | 138 | +0.03(+0.16%) |
Aug 19, 2022 | 20.12 | 20.26 | 20.11 | 20.15 | 46,718 | +0.02(+0.11%) |
Aug 18, 2022 | 20.12 | 20.13 | 20.11 | 20.12 | 2,359 | +0.14(+0.71%) |
Aug 17, 2022 | 19.97 | 19.98 | 19.96 | 19.98 | 1,901 | +0.09(+0.45%) |
Aug 16, 2022 | 19.89 | 19.90 | 19.89 | 19.89 | 1,865 | +0.07(+0.35%) |
Aug 15, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,394 | -0.03(-0.13%) |
Aug 14, 2022 | 19.85 | 19.86 | 19.81 | 19.85 | 1,868 | +0.01(+0.06%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.84 | 40,371 | -0.11(-0.54%) |
Aug 11, 2022 | 19.94 | 19.95 | 19.92 | 19.94 | 2,590 | -0.07(-0.34%) |
Aug 10, 2022 | 20.03 | 20.03 | 20.01 | 20.01 | 1,919 | -0.23(-1.13%) |
Aug 09, 2022 | 20.23 | 20.25 | 20.22 | 20.24 | 1,794 | -0.01(-0.05%) |
Aug 08, 2022 | 20.25 | 20.27 | 20.24 | 20.25 | 2,083 | -0.17(-0.84%) |
Aug 07, 2022 | 20.41 | 20.43 | 20.38 | 20.42 | 1,061 | +0.01(+0.06%) |
Aug 05, 2022 | 20.34 | 20.49 | 20.31 | 20.41 | 96,519 | +0.08(+0.41%) |
Aug 04, 2022 | 20.34 | 20.34 | 20.32 | 20.33 | 2,746 | -0.16(-0.76%) |
Aug 03, 2022 | 20.47 | 20.49 | 20.46 | 20.48 | 2,179 | -0.30(-1.43%) |
Aug 02, 2022 | 20.77 | 20.78 | 20.76 | 20.78 | 3,709 | +0.39(+1.94%) |
Aug 01, 2022 | 20.39 | 20.39 | 20.36 | 20.39 | 2,719 | +0.01(+0.04%) |
Jul 31, 2022 | 20.36 | 20.39 | 20.33 | 20.38 | 7,996 | +0.04(+0.18%) |
Jul 29, 2022 | 20.27 | 20.42 | 20.20 | 20.34 | 96,695 | +0.06(+0.30%) |
Jul 28, 2022 | 20.27 | 20.29 | 20.27 | 20.28 | 2,254 | -0.11(-0.54%) |
Jul 27, 2022 | 20.40 | 20.40 | 20.37 | 20.39 | 2,722 | -0.06(-0.28%) |
Jul 26, 2022 | 20.45 | 20.46 | 20.44 | 20.45 | 2,497 | -0.01(-0.03%) |
Jul 25, 2022 | 20.46 | 20.47 | 20.43 | 20.46 | 2,643 | -0.09(-0.43%) |
Jul 24, 2022 | 20.54 | 20.54 | 20.49 | 20.54 | 1,169 | +0.02(+0.10%) |
Jul 22, 2022 | 20.63 | 20.72 | 20.49 | 20.52 | 104,441 | -0.12(-0.59%) |
Jul 21, 2022 | 20.63 | 20.66 | 20.61 | 20.64 | 6,908 | +0.09(+0.44%) |
Jul 20, 2022 | 20.54 | 20.55 | 20.53 | 20.55 | 8,351 | +0.05(+0.23%) |
Jul 19, 2022 | 20.52 | 20.51 | 20.48 | 20.51 | 7,192 | +0.05(+0.25%) |
Jul 18, 2022 | 20.45 | 20.47 | 20.44 | 20.45 | 2,742 | -0.05(-0.26%) |
Jul 17, 2022 | 20.55 | 20.54 | 20.51 | 20.51 | 1,911 | -0.02(-0.09%) |
Jul 15, 2022 | 20.80 | 20.89 | 20.52 | 20.53 | 108,202 | -0.29(-1.37%) |
Jul 14, 2022 | 20.80 | 20.82 | 20.79 | 20.81 | 10,315 | +0.04(+0.17%) |
Jul 13, 2022 | 20.72 | 20.79 | 20.72 | 20.78 | 3,035 | -0.09(-0.41%) |
Jul 12, 2022 | 20.85 | 20.87 | 20.84 | 20.86 | 3,930 | +0.12(+0.60%) |
Jul 11, 2022 | 20.74 | 20.75 | 20.72 | 20.74 | 2,380 | +0.27(+1.30%) |
Jul 10, 2022 | 20.45 | 20.48 | 20.45 | 20.47 | 1,576 | +0.03(+0.15%) |
Jul 08, 2022 | 20.51 | 20.58 | 20.37 | 20.44 | 93,851 | -0.07(-0.35%) |
Jul 07, 2022 | 20.51 | 20.52 | 20.49 | 20.51 | 2,439 | -0.15(-0.70%) |
Jul 06, 2022 | 20.65 | 20.66 | 20.64 | 20.66 | 2,983 | +0.14(+0.66%) |
Jul 05, 2022 | 20.52 | 20.53 | 20.51 | 20.52 | 3,336 | +0.26(+1.28%) |
Jul 04, 2022 | 20.27 | 20.29 | 20.26 | 20.26 | 2,991 | +0.02(+0.08%) |
Jul 03, 2022 | 20.26 | 20.26 | 20.24 | 20.25 | 952 | +0.00(+0.00%) |