Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.47 | 22.54 | 22.45 | 22.50 | 2,601 | +0.01(+0.04%) |
Sep 29, 2022 | 22.42 | 22.55 | 22.40 | 22.50 | 173,715 | +0.08(+0.36%) |
Sep 28, 2022 | 22.42 | 22.42 | 22.39 | 22.41 | 6,820 | -0.02(-0.07%) |
Sep 27, 2022 | 22.40 | 22.43 | 22.29 | 22.43 | 16,222 | +0.02(+0.07%) |
Sep 26, 2022 | 22.41 | 22.42 | 22.20 | 22.41 | 6,353 | +0.00(+0.02%) |
Sep 23, 2022 | 22.43 | 22.43 | 22.41 | 22.41 | 2,680 | +0.00(+0.00%) |
Sep 22, 2022 | 22.41 | 22.43 | 22.41 | 22.41 | 8,598 | +0.00(+0.00%) |
Sep 21, 2022 | 22.41 | 22.42 | 22.41 | 22.41 | 2,700 | -0.01(-0.04%) |
Sep 20, 2022 | 22.43 | 22.43 | 22.40 | 22.42 | 1,056 | +0.01(+0.04%) |
Sep 19, 2022 | 22.41 | 22.42 | 22.40 | 22.41 | 1,240 | +0.00(+0.00%) |
Sep 16, 2022 | 22.43 | 22.43 | 22.39 | 22.41 | 3,793 | +0.01(+0.04%) |
Sep 15, 2022 | 22.41 | 22.43 | 22.40 | 22.40 | 610 | +0.00(+0.00%) |
Sep 14, 2022 | 22.42 | 22.45 | 22.40 | 22.40 | 1,922 | +0.00(+0.00%) |
Sep 13, 2022 | 22.44 | 22.45 | 22.40 | 22.40 | 2,737 | +0.00(+0.00%) |
Sep 12, 2022 | 22.41 | 22.45 | 22.38 | 22.40 | 5,348 | -0.01(-0.04%) |
Sep 09, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 581 | +0.02(+0.09%) |
Sep 08, 2022 | 22.45 | 22.46 | 22.39 | 22.39 | 1,981 | -0.01(-0.04%) |
Sep 07, 2022 | 22.44 | 22.44 | 22.40 | 22.40 | 1,607 | +0.01(+0.04%) |
Sep 06, 2022 | 22.41 | 22.44 | 22.39 | 22.39 | 1,820 | -0.02(-0.09%) |
Sep 02, 2022 | 22.45 | 22.45 | 22.37 | 22.41 | 1,665 | +0.02(+0.09%) |
Sep 01, 2022 | 22.29 | 22.41 | 22.29 | 22.39 | 1,378 | -0.02(-0.09%) |
Aug 31, 2022 | 22.44 | 22.44 | 22.41 | 22.41 | 1,886 | +0.01(+0.04%) |
Aug 30, 2022 | 22.44 | 22.51 | 22.40 | 22.40 | 2,864 | -0.01(-0.02%) |
Aug 29, 2022 | 22.44 | 22.44 | 22.39 | 22.41 | 3,194 | +0.05(+0.22%) |
Aug 26, 2022 | 22.45 | 22.45 | 22.33 | 22.36 | 629 | -0.00(-0.02%) |
Aug 25, 2022 | 22.36 | 22.38 | 22.34 | 22.36 | 4,419 | +0.00(+0.00%) |
Aug 24, 2022 | 22.36 | 22.36 | 22.33 | 22.36 | 755 | +0.01(+0.04%) |
Aug 23, 2022 | 22.33 | 22.37 | 22.33 | 22.35 | 1,420 | -0.00(-0.02%) |
Aug 22, 2022 | 22.37 | 22.37 | 22.31 | 22.36 | 3,526 | -0.01(-0.04%) |
Aug 19, 2022 | 22.38 | 22.38 | 22.35 | 22.36 | 1,359 | -0.01(-0.03%) |
Aug 18, 2022 | 22.38 | 22.40 | 22.36 | 22.37 | 9,175 | +0.01(+0.03%) |
Aug 17, 2022 | 22.37 | 22.38 | 22.35 | 22.36 | 960 | +0.00(+0.00%) |
Aug 16, 2022 | 22.37 | 22.37 | 22.36 | 22.36 | 240 | +0.01(+0.07%) |
Aug 15, 2022 | 22.42 | 22.43 | 22.35 | 22.35 | 4,388 | -0.02(-0.11%) |
Aug 12, 2022 | 22.35 | 22.38 | 22.35 | 22.38 | 4,326 | +0.02(+0.11%) |
Aug 11, 2022 | 22.33 | 22.37 | 22.33 | 22.35 | 3,136 | +0.00(+0.00%) |
Aug 10, 2022 | 22.40 | 22.40 | 22.32 | 22.35 | 3,143 | -0.00(-0.01%) |
Aug 09, 2022 | 22.36 | 22.39 | 22.34 | 22.35 | 4,036 | -0.02(-0.08%) |
Aug 08, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 1,102 | -0.00(-0.02%) |
Aug 05, 2022 | 22.38 | 22.38 | 22.37 | 22.37 | 1,926 | +0.02(+0.09%) |
Aug 04, 2022 | 22.35 | 22.38 | 22.35 | 22.36 | 5,490 | +0.01(+0.04%) |
Aug 03, 2022 | 22.35 | 22.35 | 22.34 | 22.34 | 820 | -0.01(-0.02%) |
Aug 02, 2022 | 22.36 | 22.37 | 22.35 | 22.35 | 3,753 | -0.00(-0.02%) |
Aug 01, 2022 | 22.34 | 22.37 | 22.34 | 22.36 | 2,686 | +0.01(+0.04%) |
Jul 29, 2022 | 22.36 | 22.36 | 22.34 | 22.34 | 3,515 | -0.01(-0.05%) |
Jul 28, 2022 | 22.36 | 22.36 | 22.34 | 22.36 | 1,098 | -0.00(-0.02%) |
Jul 27, 2022 | 22.34 | 22.37 | 22.34 | 22.36 | 4,784 | +0.02(+0.07%) |
Jul 26, 2022 | 22.35 | 22.35 | 22.34 | 22.34 | 701 | -0.01(-0.02%) |
Jul 25, 2022 | 22.33 | 22.35 | 22.33 | 22.35 | 4,642 | +0.01(+0.04%) |
Jul 22, 2022 | 22.16 | 22.35 | 22.16 | 22.34 | 9,726 | -0.02(-0.09%) |
Jul 21, 2022 | 22.35 | 22.36 | 22.35 | 22.36 | 2,184 | +0.01(+0.04%) |
Jul 20, 2022 | 22.37 | 22.37 | 22.35 | 22.35 | 1,420 | +0.00(+0.00%) |
Jul 19, 2022 | 22.35 | 22.38 | 22.35 | 22.35 | 4,731 | +0.00(+0.00%) |
Jul 18, 2022 | 22.36 | 22.36 | 22.34 | 22.35 | 4,596 | +0.01(+0.04%) |
Jul 15, 2022 | 22.38 | 22.38 | 22.34 | 22.34 | 1,379 | -0.01(-0.04%) |
Jul 14, 2022 | 22.38 | 22.38 | 22.35 | 22.35 | 1,244 | +0.00(+0.00%) |
Jul 13, 2022 | 22.35 | 22.36 | 22.35 | 22.35 | 871 | +0.00(+0.00%) |
Jul 12, 2022 | 22.36 | 22.36 | 22.35 | 22.35 | 471 | +0.00(+0.00%) |
Jul 11, 2022 | 22.36 | 22.36 | 22.35 | 22.35 | 630 | +0.00(+0.00%) |
Jul 08, 2022 | 22.35 | 22.37 | 22.35 | 22.35 | 1,417 | +0.00(+0.00%) |
Jul 07, 2022 | 22.36 | 22.36 | 22.35 | 22.35 | 1,176 | -0.01(-0.04%) |
Jul 06, 2022 | 22.40 | 22.40 | 22.35 | 22.36 | 3,357 | +0.01(+0.02%) |
Jul 05, 2022 | 22.35 | 22.37 | 22.35 | 22.35 | 5,461 | -0.00(-0.00%) |