Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.70 | 20.74 | 20.60 | 20.61 | 1,985,051 | -0.12(-0.57%) |
Sep 29, 2022 | 20.71 | 20.76 | 20.60 | 20.73 | 1,395,222 | -0.17(-0.82%) |
Sep 28, 2022 | 20.66 | 20.93 | 20.64 | 20.90 | 1,685,274 | +0.26(+1.27%) |
Sep 27, 2022 | 20.74 | 20.79 | 20.58 | 20.64 | 3,140,519 | -0.02(-0.09%) |
Sep 26, 2022 | 20.87 | 20.88 | 20.59 | 20.65 | 2,733,567 | -0.39(-1.85%) |
Sep 23, 2022 | 21.18 | 21.18 | 21.01 | 21.04 | 1,153,301 | -0.31(-1.44%) |
Sep 22, 2022 | 21.36 | 21.38 | 21.25 | 21.35 | 814,481 | +0.02(+0.08%) |
Sep 21, 2022 | 21.41 | 21.49 | 21.25 | 21.33 | 1,458,626 | -0.11(-0.51%) |
Sep 20, 2022 | 21.42 | 21.48 | 21.41 | 21.44 | 519,737 | -0.13(-0.59%) |
Sep 19, 2022 | 21.43 | 21.58 | 21.40 | 21.57 | 1,003,232 | +0.07(+0.34%) |
Sep 16, 2022 | 21.44 | 21.50 | 21.36 | 21.50 | 1,125,353 | -0.01(-0.04%) |
Sep 15, 2022 | 21.56 | 21.60 | 21.50 | 21.50 | 408,751 | -0.14(-0.63%) |
Sep 14, 2022 | 21.63 | 21.68 | 21.60 | 21.64 | 389,436 | +0.07(+0.34%) |
Sep 13, 2022 | 21.68 | 21.73 | 21.56 | 21.57 | 695,517 | -0.36(-1.65%) |
Sep 12, 2022 | 21.94 | 21.98 | 21.91 | 21.93 | 580,775 | +0.11(+0.50%) |
Sep 09, 2022 | 21.78 | 21.84 | 21.77 | 21.82 | 906,568 | +0.14(+0.63%) |
Sep 08, 2022 | 21.65 | 21.72 | 21.61 | 21.68 | 496,706 | -0.06(-0.29%) |
Sep 07, 2022 | 21.54 | 21.75 | 21.54 | 21.75 | 450,701 | +0.23(+1.05%) |
Sep 06, 2022 | 21.59 | 21.59 | 21.49 | 21.52 | 869,228 | -0.16(-0.75%) |
Sep 02, 2022 | 21.75 | 21.78 | 21.64 | 21.68 | 858,543 | +0.13(+0.59%) |
Sep 01, 2022 | 21.67 | 21.67 | 21.53 | 21.56 | 773,812 | -0.11(-0.50%) |
Aug 31, 2022 | 21.72 | 21.79 | 21.66 | 21.67 | 1,565,882 | -0.08(-0.37%) |
Aug 30, 2022 | 21.86 | 21.86 | 21.72 | 21.75 | 486,514 | -0.04(-0.21%) |
Aug 29, 2022 | 21.77 | 21.84 | 21.76 | 21.79 | 452,184 | -0.01(-0.04%) |
Aug 26, 2022 | 21.94 | 21.99 | 21.79 | 21.80 | 845,962 | -0.10(-0.45%) |
Aug 25, 2022 | 21.81 | 21.90 | 21.77 | 21.90 | 561,445 | +0.15(+0.70%) |
Aug 24, 2022 | 21.71 | 21.79 | 21.69 | 21.75 | 711,492 | -0.03(-0.12%) |
Aug 23, 2022 | 21.67 | 21.85 | 21.67 | 21.77 | 717,444 | +0.09(+0.41%) |
Aug 22, 2022 | 21.71 | 21.71 | 21.63 | 21.68 | 1,415,393 | -0.09(-0.41%) |
Aug 19, 2022 | 21.81 | 21.81 | 21.74 | 21.77 | 1,134,128 | -0.16(-0.74%) |
Aug 18, 2022 | 22.05 | 22.05 | 21.91 | 21.94 | 994,761 | -0.20(-0.89%) |
Aug 17, 2022 | 22.12 | 22.19 | 22.07 | 22.13 | 1,029,277 | -0.13(-0.57%) |
Aug 16, 2022 | 22.25 | 22.30 | 22.21 | 22.26 | 2,041,486 | -0.08(-0.36%) |
Aug 15, 2022 | 22.37 | 22.42 | 22.28 | 22.34 | 1,082,999 | -0.18(-0.80%) |
Aug 12, 2022 | 22.42 | 22.53 | 22.36 | 22.52 | 1,859,648 | +0.17(+0.76%) |
Aug 11, 2022 | 22.48 | 22.53 | 22.34 | 22.35 | 1,206,803 | +0.01(+0.04%) |
Aug 10, 2022 | 22.32 | 22.47 | 22.31 | 22.34 | 1,854,058 | +0.37(+1.68%) |
Aug 09, 2022 | 22.04 | 22.06 | 21.95 | 21.97 | 1,005,178 | -0.04(-0.20%) |
Aug 08, 2022 | 22.00 | 22.04 | 21.99 | 22.02 | 2,742,480 | +0.15(+0.70%) |
Aug 05, 2022 | 21.81 | 21.89 | 21.76 | 21.86 | 805,918 | -0.14(-0.65%) |
Aug 04, 2022 | 21.90 | 22.03 | 21.87 | 22.01 | 411,228 | +0.13(+0.62%) |
Aug 03, 2022 | 21.76 | 21.87 | 21.66 | 21.87 | 1,363,131 | +0.22(+1.04%) |
Aug 02, 2022 | 21.90 | 21.94 | 21.65 | 21.65 | 621,951 | -0.26(-1.19%) |
Aug 01, 2022 | 21.85 | 22.04 | 21.83 | 21.91 | 1,804,207 | +0.13(+0.59%) |
Jul 29, 2022 | 21.69 | 21.81 | 21.63 | 21.78 | 1,408,354 | +0.06(+0.29%) |
Jul 28, 2022 | 21.62 | 21.72 | 21.56 | 21.72 | 2,872,200 | +0.16(+0.75%) |
Jul 27, 2022 | 21.37 | 21.58 | 21.34 | 21.56 | 1,375,199 | +0.25(+1.18%) |
Jul 26, 2022 | 21.41 | 21.44 | 21.31 | 21.31 | 1,127,266 | -0.11(-0.50%) |
Jul 25, 2022 | 21.41 | 21.44 | 21.36 | 21.41 | 1,554,676 | +0.10(+0.46%) |
Jul 22, 2022 | 21.29 | 21.41 | 21.26 | 21.32 | 1,437,607 | +0.13(+0.59%) |
Jul 21, 2022 | 21.18 | 21.23 | 21.10 | 21.19 | 2,652,762 | +0.04(+0.21%) |
Jul 20, 2022 | 21.24 | 21.25 | 21.13 | 21.15 | 528,955 | -0.05(-0.25%) |
Jul 19, 2022 | 21.20 | 21.24 | 21.18 | 21.20 | 792,581 | +0.15(+0.72%) |
Jul 18, 2022 | 21.12 | 21.15 | 20.96 | 21.05 | 5,983,230 | +0.01(+0.04%) |
Jul 15, 2022 | 20.96 | 21.08 | 20.90 | 21.04 | 1,872,400 | +0.21(+0.99%) |
Jul 14, 2022 | 20.80 | 20.90 | 20.73 | 20.83 | 5,502,678 | -0.21(-1.02%) |
Jul 13, 2022 | 20.86 | 21.10 | 20.86 | 21.05 | 1,955,969 | +0.08(+0.38%) |
Jul 12, 2022 | 21.00 | 21.05 | 20.92 | 20.97 | 3,000,910 | -0.04(-0.17%) |
Jul 11, 2022 | 21.13 | 21.13 | 20.98 | 21.00 | 5,011,245 | -0.31(-1.47%) |
Jul 08, 2022 | 21.34 | 21.36 | 21.25 | 21.32 | 847,757 | -0.02(-0.08%) |
Jul 07, 2022 | 21.28 | 21.34 | 21.28 | 21.33 | 872,750 | +0.13(+0.59%) |
Jul 06, 2022 | 21.43 | 21.43 | 21.03 | 21.21 | 4,927,891 | -0.30(-1.41%) |
Jul 05, 2022 | 21.51 | 21.52 | 21.43 | 21.51 | 2,266,619 | -0.31(-1.43%) |