Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.99 | 22.08 | 21.99 | 22.02 | 33,054 | -0.08(-0.35%) |
Sep 29, 2022 | 22.06 | 22.13 | 22.05 | 22.09 | 49,991 | -0.00(-0.01%) |
Sep 28, 2022 | 22.17 | 22.28 | 21.91 | 22.10 | 182,438 | +0.07(+0.32%) |
Sep 27, 2022 | 22.14 | 22.14 | 21.98 | 22.03 | 14,113 | -0.20(-0.90%) |
Sep 26, 2022 | 22.33 | 22.39 | 22.17 | 22.23 | 19,217 | -0.21(-0.95%) |
Sep 23, 2022 | 22.53 | 22.53 | 22.38 | 22.44 | 13,207 | -0.05(-0.21%) |
Sep 22, 2022 | 22.62 | 22.62 | 22.46 | 22.49 | 36,053 | -0.16(-0.71%) |
Sep 21, 2022 | 22.50 | 22.65 | 22.50 | 22.65 | 8,256 | +0.09(+0.38%) |
Sep 20, 2022 | 22.74 | 22.74 | 22.61 | 22.56 | 22,094 | -0.18(-0.79%) |
Sep 19, 2022 | 22.74 | 22.75 | 22.74 | 22.74 | 79,207 | +0.00(+0.00%) |
Sep 16, 2022 | 22.74 | 22.78 | 22.74 | 22.74 | 27,728 | -0.03(-0.13%) |
Sep 15, 2022 | 22.75 | 22.85 | 22.75 | 22.77 | 7,544 | -0.05(-0.21%) |
Sep 14, 2022 | 22.90 | 22.90 | 22.80 | 22.82 | 15,035 | -0.08(-0.33%) |
Sep 13, 2022 | 22.79 | 22.90 | 22.79 | 22.90 | 27,173 | -0.03(-0.12%) |
Sep 12, 2022 | 23.01 | 23.05 | 22.91 | 22.92 | 15,354 | +0.01(+0.04%) |
Sep 09, 2022 | 23.01 | 23.01 | 22.88 | 22.91 | 14,134 | +0.01(+0.04%) |
Sep 08, 2022 | 22.90 | 22.93 | 22.87 | 22.91 | 15,321 | -0.02(-0.08%) |
Sep 07, 2022 | 22.97 | 22.98 | 22.90 | 22.92 | 61,953 | -0.02(-0.08%) |
Sep 06, 2022 | 22.95 | 23.10 | 22.91 | 22.94 | 11,389 | -0.17(-0.74%) |
Sep 02, 2022 | 23.13 | 23.13 | 23.08 | 23.11 | 20,472 | +0.11(+0.49%) |
Sep 01, 2022 | 23.16 | 23.16 | 22.96 | 23.00 | 16,633 | -0.20(-0.87%) |
Aug 31, 2022 | 23.17 | 23.29 | 23.17 | 23.20 | 12,052 | -0.11(-0.49%) |
Aug 30, 2022 | 23.38 | 23.38 | 23.23 | 23.31 | 29,473 | -0.07(-0.28%) |
Aug 29, 2022 | 23.51 | 23.51 | 23.38 | 23.38 | 14,475 | -0.16(-0.68%) |
Aug 26, 2022 | 23.56 | 23.59 | 23.50 | 23.54 | 11,090 | -0.03(-0.12%) |
Aug 25, 2022 | 23.58 | 23.63 | 23.57 | 23.57 | 10,081 | +0.01(+0.04%) |
Aug 24, 2022 | 23.69 | 23.69 | 23.56 | 23.56 | 8,586 | -0.15(-0.64%) |
Aug 23, 2022 | 23.83 | 23.83 | 23.65 | 23.71 | 19,880 | +0.00(+0.00%) |
Aug 22, 2022 | 23.75 | 23.80 | 23.69 | 23.71 | 9,125 | +0.01(+0.04%) |
Aug 19, 2022 | 23.66 | 23.78 | 23.61 | 23.70 | 102,954 | -0.26(-1.07%) |
Aug 18, 2022 | 23.97 | 23.97 | 23.89 | 23.96 | 41,493 | +0.04(+0.16%) |
Aug 17, 2022 | 24.07 | 24.07 | 23.92 | 23.92 | 17,352 | -0.22(-0.90%) |
Aug 16, 2022 | 24.12 | 24.17 | 24.12 | 24.14 | 11,547 | +0.08(+0.31%) |
Aug 15, 2022 | 24.00 | 24.17 | 24.00 | 24.06 | 29,778 | -0.11(-0.47%) |
Aug 12, 2022 | 24.22 | 24.22 | 24.13 | 24.18 | 14,552 | +0.14(+0.59%) |
Aug 11, 2022 | 24.22 | 24.22 | 23.95 | 24.04 | 23,027 | -0.15(-0.63%) |
Aug 10, 2022 | 24.20 | 24.24 | 24.17 | 24.19 | 64,256 | +0.03(+0.12%) |
Aug 09, 2022 | 24.17 | 24.19 | 24.13 | 24.16 | 14,047 | -0.01(-0.04%) |
Aug 08, 2022 | 24.23 | 24.23 | 24.12 | 24.17 | 17,868 | +0.05(+0.20%) |
Aug 05, 2022 | 24.22 | 24.22 | 24.12 | 24.12 | 8,112 | -0.20(-0.82%) |
Aug 04, 2022 | 24.34 | 24.35 | 24.29 | 24.32 | 10,983 | +0.05(+0.20%) |
Aug 03, 2022 | 24.37 | 24.37 | 24.19 | 24.27 | 21,328 | +0.06(+0.23%) |
Aug 02, 2022 | 24.39 | 24.39 | 24.18 | 24.22 | 16,637 | -0.14(-0.58%) |
Aug 01, 2022 | 24.25 | 24.41 | 24.25 | 24.36 | 10,160 | +0.19(+0.77%) |
Jul 29, 2022 | 24.15 | 24.19 | 24.15 | 24.17 | 23,386 | +0.05(+0.20%) |
Jul 28, 2022 | 24.02 | 24.14 | 24.02 | 24.12 | 33,989 | +0.14(+0.59%) |
Jul 27, 2022 | 24.03 | 24.05 | 23.98 | 23.98 | 16,309 | +0.04(+0.16%) |
Jul 26, 2022 | 24.02 | 24.05 | 23.94 | 23.94 | 15,832 | +0.04(+0.16%) |
Jul 25, 2022 | 23.89 | 23.98 | 23.89 | 23.91 | 6,569 | -0.05(-0.20%) |
Jul 22, 2022 | 23.94 | 24.11 | 23.91 | 23.95 | 18,828 | +0.16(+0.68%) |
Jul 21, 2022 | 23.87 | 23.88 | 23.78 | 23.79 | 42,028 | -0.06(-0.26%) |
Jul 20, 2022 | 23.90 | 23.90 | 23.82 | 23.85 | 14,277 | +0.02(+0.10%) |
Jul 19, 2022 | 23.91 | 23.91 | 23.77 | 23.83 | 27,602 | +0.03(+0.12%) |
Jul 18, 2022 | 23.85 | 23.87 | 23.76 | 23.80 | 33,851 | -0.06(-0.24%) |
Jul 15, 2022 | 23.88 | 23.89 | 23.84 | 23.86 | 20,512 | +0.03(+0.12%) |
Jul 14, 2022 | 23.76 | 23.93 | 23.76 | 23.83 | 99,106 | +0.04(+0.16%) |
Jul 13, 2022 | 23.84 | 23.91 | 23.74 | 23.79 | 45,354 | -0.11(-0.47%) |
Jul 12, 2022 | 24.07 | 24.08 | 23.91 | 23.91 | 329,475 | -0.09(-0.39%) |
Jul 11, 2022 | 23.93 | 24.05 | 23.93 | 24.00 | 49,669 | +0.04(+0.16%) |
Jul 08, 2022 | 23.85 | 23.96 | 23.82 | 23.96 | 72,113 | +0.15(+0.64%) |
Jul 07, 2022 | 23.91 | 23.91 | 23.81 | 23.81 | 48,691 | +0.01(+0.04%) |
Jul 06, 2022 | 23.93 | 23.93 | 23.76 | 23.80 | 21,598 | -0.01(-0.04%) |
Jul 05, 2022 | 23.72 | 23.88 | 23.72 | 23.81 | 21,205 | +0.22(+0.92%) |