Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.99 | 19.07 | 18.91 | 18.91 | 1,844,182 | -0.08(-0.45%) |
Sep 29, 2022 | 19.08 | 19.08 | 18.94 | 18.99 | 13,740 | -0.18(-0.92%) |
Sep 28, 2022 | 18.95 | 19.17 | 18.95 | 19.17 | 4,156 | +0.28(+1.48%) |
Sep 27, 2022 | 19.06 | 19.06 | 18.89 | 18.89 | 12,732 | -0.06(-0.31%) |
Sep 26, 2022 | 19.10 | 19.14 | 18.95 | 18.95 | 8,388 | -0.23(-1.19%) |
Sep 23, 2022 | 19.35 | 19.35 | 19.13 | 19.18 | 21,823 | -0.22(-1.14%) |
Sep 22, 2022 | 19.46 | 19.46 | 19.33 | 19.40 | 33,731 | -0.10(-0.50%) |
Sep 21, 2022 | 19.61 | 19.64 | 19.43 | 19.49 | 13,454 | -0.04(-0.23%) |
Sep 20, 2022 | 19.64 | 19.64 | 19.52 | 19.54 | 9,195 | -0.18(-0.89%) |
Sep 19, 2022 | 19.57 | 19.71 | 19.56 | 19.71 | 17,451 | +0.08(+0.40%) |
Sep 16, 2022 | 19.43 | 19.63 | 19.43 | 19.63 | 17,697 | +0.06(+0.29%) |
Sep 15, 2022 | 19.64 | 19.66 | 19.58 | 19.58 | 6,240 | +0.05(+0.25%) |
Sep 14, 2022 | 19.67 | 19.76 | 19.53 | 19.53 | 45,543 | -0.15(-0.74%) |
Sep 13, 2022 | 19.85 | 19.85 | 19.67 | 19.67 | 28,271 | -0.42(-2.08%) |
Sep 12, 2022 | 20.03 | 20.09 | 19.96 | 20.09 | 101,988 | +0.13(+0.66%) |
Sep 09, 2022 | 20.03 | 20.06 | 19.92 | 19.96 | 18,297 | +0.06(+0.31%) |
Sep 08, 2022 | 19.80 | 19.90 | 19.76 | 19.90 | 19,522 | +0.09(+0.44%) |
Sep 07, 2022 | 19.62 | 19.81 | 19.62 | 19.81 | 185,157 | +0.19(+0.99%) |
Sep 06, 2022 | 19.60 | 19.62 | 19.54 | 19.62 | 6,461 | -0.00(-0.02%) |
Sep 02, 2022 | 19.78 | 19.83 | 19.62 | 19.62 | 8,357 | -0.05(-0.25%) |
Sep 01, 2022 | 19.57 | 19.67 | 19.48 | 19.67 | 16,650 | +0.07(+0.33%) |
Aug 31, 2022 | 19.73 | 19.73 | 19.60 | 19.60 | 1,603,052 | -0.11(-0.55%) |
Aug 30, 2022 | 19.84 | 19.84 | 19.66 | 19.71 | 5,135 | -0.10(-0.49%) |
Aug 29, 2022 | 19.83 | 19.84 | 19.77 | 19.81 | 7,068 | -0.10(-0.51%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.86 | 19.91 | 25,248 | -0.24(-1.17%) |
Aug 25, 2022 | 20.08 | 20.15 | 20.03 | 20.15 | 34,087 | +0.15(+0.74%) |
Aug 24, 2022 | 19.99 | 20.02 | 19.97 | 20.00 | 32,898 | +0.00(+0.02%) |
Aug 23, 2022 | 19.94 | 20.02 | 19.94 | 19.99 | 44,980 | +0.13(+0.64%) |
Aug 22, 2022 | 19.97 | 20.00 | 19.87 | 19.87 | 52,850 | -0.25(-1.26%) |
Aug 19, 2022 | 20.27 | 20.27 | 20.09 | 20.12 | 35,512 | -0.20(-0.97%) |
Aug 18, 2022 | 20.35 | 20.35 | 20.30 | 20.32 | 13,384 | +0.02(+0.11%) |
Aug 17, 2022 | 20.34 | 20.37 | 20.30 | 20.30 | 21,870 | -0.14(-0.68%) |
Aug 16, 2022 | 20.51 | 20.51 | 20.42 | 20.43 | 26,912 | -0.06(-0.29%) |
Aug 15, 2022 | 20.51 | 20.55 | 20.47 | 20.49 | 10,364 | -0.04(-0.19%) |
Aug 12, 2022 | 20.47 | 20.54 | 20.38 | 20.53 | 47,533 | +0.18(+0.86%) |
Aug 11, 2022 | 20.59 | 20.63 | 20.33 | 20.36 | 75,680 | -0.11(-0.55%) |
Aug 10, 2022 | 20.37 | 20.49 | 20.37 | 20.47 | 20,682 | +0.28(+1.36%) |
Aug 09, 2022 | 20.26 | 20.28 | 20.19 | 20.19 | 20,436 | -0.09(-0.45%) |
Aug 08, 2022 | 20.33 | 20.42 | 20.29 | 20.29 | 7,031 | +0.01(+0.03%) |
Aug 05, 2022 | 20.17 | 20.28 | 20.14 | 20.28 | 7,781 | -0.04(-0.17%) |
Aug 04, 2022 | 20.31 | 20.34 | 20.29 | 20.32 | 57,240 | +0.02(+0.10%) |
Aug 03, 2022 | 20.22 | 20.30 | 20.16 | 20.30 | 14,520 | +0.15(+0.76%) |
Aug 02, 2022 | 20.18 | 20.18 | 20.14 | 20.14 | 10,941 | -0.05(-0.26%) |
Aug 01, 2022 | 20.22 | 20.22 | 20.13 | 20.19 | 17,121 | +0.00(+0.02%) |
Jul 29, 2022 | 20.23 | 20.23 | 20.13 | 20.19 | 1,751,675 | +0.07(+0.32%) |
Jul 28, 2022 | 19.93 | 20.13 | 19.93 | 20.13 | 11,653 | +0.23(+1.16%) |
Jul 27, 2022 | 19.82 | 19.96 | 19.82 | 19.90 | 5,559 | +0.18(+0.91%) |
Jul 26, 2022 | 19.80 | 19.80 | 19.72 | 19.72 | 13,118 | -0.09(-0.46%) |
Jul 25, 2022 | 19.85 | 19.87 | 19.80 | 19.81 | 18,000 | +0.00(+0.00%) |
Jul 22, 2022 | 20.01 | 20.01 | 19.79 | 19.81 | 56,200 | -0.07(-0.35%) |
Jul 21, 2022 | 19.62 | 19.88 | 19.62 | 19.88 | 1,086,555 | +0.24(+1.20%) |
Jul 20, 2022 | 19.58 | 19.78 | 19.58 | 19.64 | 29,615 | +0.07(+0.33%) |
Jul 19, 2022 | 19.44 | 19.58 | 19.44 | 19.58 | 11,556 | +0.27(+1.42%) |
Jul 18, 2022 | 19.52 | 19.52 | 19.30 | 19.30 | 11,276 | -0.17(-0.88%) |
Jul 15, 2022 | 19.35 | 19.47 | 19.35 | 19.47 | 25,087 | +0.18(+0.93%) |
Jul 14, 2022 | 19.12 | 19.30 | 19.04 | 19.29 | 1,201,601 | -0.04(-0.23%) |
Jul 13, 2022 | 19.21 | 19.38 | 19.21 | 19.34 | 12,175 | -0.02(-0.09%) |
Jul 12, 2022 | 19.32 | 19.36 | 19.31 | 19.35 | 27,854 | +0.06(+0.32%) |
Jul 11, 2022 | 19.34 | 19.35 | 19.28 | 19.29 | 15,657 | -0.07(-0.37%) |
Jul 08, 2022 | 19.29 | 19.36 | 19.26 | 19.36 | 1,317,041 | +0.02(+0.08%) |
Jul 07, 2022 | 19.18 | 19.35 | 19.18 | 19.35 | 9,846 | +0.25(+1.30%) |
Jul 06, 2022 | 19.22 | 19.22 | 19.07 | 19.10 | 32,333 | -0.11(-0.59%) |
Jul 05, 2022 | 19.16 | 19.23 | 19.01 | 19.21 | 60,223 | -0.02(-0.09%) |