Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.81 | 20.05 | 19.80 | 19.96 | 103,107 | +0.11(+0.55%) |
Sep 29, 2022 | 19.83 | 19.91 | 19.62 | 19.85 | 51,183 | -0.02(-0.10%) |
Sep 28, 2022 | 19.67 | 19.98 | 19.45 | 19.87 | 38,622 | +0.24(+1.22%) |
Sep 27, 2022 | 19.58 | 19.65 | 19.43 | 19.63 | 33,292 | +0.18(+0.93%) |
Sep 26, 2022 | 19.66 | 19.68 | 19.41 | 19.45 | 29,155 | -0.21(-1.04%) |
Sep 23, 2022 | 19.75 | 19.75 | 19.60 | 19.66 | 40,563 | -0.15(-0.78%) |
Sep 22, 2022 | 19.90 | 19.93 | 19.70 | 19.81 | 24,710 | -0.09(-0.45%) |
Sep 21, 2022 | 20.00 | 20.21 | 19.90 | 19.90 | 30,288 | +0.03(+0.15%) |
Sep 20, 2022 | 19.80 | 19.91 | 19.66 | 19.87 | 57,618 | -0.03(-0.15%) |
Sep 19, 2022 | 20.08 | 20.14 | 19.85 | 19.90 | 35,130 | -0.12(-0.60%) |
Sep 16, 2022 | 19.98 | 20.10 | 19.82 | 20.02 | 30,349 | -0.12(-0.60%) |
Sep 15, 2022 | 20.31 | 20.48 | 20.09 | 20.14 | 27,426 | -0.18(-0.89%) |
Sep 14, 2022 | 20.36 | 20.48 | 20.22 | 20.32 | 22,715 | -0.03(-0.15%) |
Sep 13, 2022 | 20.26 | 20.38 | 20.13 | 20.35 | 40,935 | -0.15(-0.73%) |
Sep 12, 2022 | 20.53 | 20.68 | 20.50 | 20.50 | 20,886 | +0.13(+0.64%) |
Sep 09, 2022 | 20.22 | 20.58 | 20.22 | 20.37 | 20,950 | +0.19(+0.94%) |
Sep 08, 2022 | 20.26 | 20.31 | 20.11 | 20.18 | 32,606 | -0.08(-0.39%) |
Sep 07, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 27,672 | +0.06(+0.30%) |
Sep 06, 2022 | 20.50 | 20.50 | 20.12 | 20.20 | 48,767 | -0.20(-0.98%) |
Sep 02, 2022 | 20.53 | 20.59 | 20.40 | 20.40 | 9,248 | -0.02(-0.10%) |
Sep 01, 2022 | 20.49 | 20.58 | 20.26 | 20.42 | 18,481 | -0.11(-0.54%) |
Aug 31, 2022 | 20.95 | 21.01 | 20.53 | 20.53 | 44,342 | -0.43(-2.07%) |
Aug 30, 2022 | 21.07 | 21.11 | 20.90 | 20.96 | 23,781 | -0.11(-0.50%) |
Aug 29, 2022 | 21.07 | 21.10 | 20.94 | 21.07 | 25,369 | -0.03(-0.14%) |
Aug 26, 2022 | 21.30 | 21.30 | 21.03 | 21.10 | 32,074 | -0.09(-0.42%) |
Aug 25, 2022 | 21.07 | 21.30 | 21.07 | 21.19 | 55,337 | +0.16(+0.76%) |
Aug 24, 2022 | 21.08 | 21.36 | 20.91 | 21.03 | 23,972 | +0.02(+0.10%) |
Aug 23, 2022 | 21.46 | 21.64 | 20.67 | 21.01 | 90,324 | -0.45(-2.10%) |
Aug 22, 2022 | 21.62 | 21.62 | 21.39 | 21.46 | 19,764 | -0.27(-1.24%) |
Aug 19, 2022 | 21.84 | 21.84 | 21.60 | 21.73 | 17,403 | -0.26(-1.18%) |
Aug 18, 2022 | 21.97 | 22.08 | 21.91 | 21.99 | 21,244 | +0.02(+0.09%) |
Aug 17, 2022 | 22.22 | 22.22 | 21.95 | 21.97 | 45,035 | -0.35(-1.57%) |
Aug 16, 2022 | 22.40 | 22.43 | 22.30 | 22.32 | 31,279 | -0.12(-0.53%) |
Aug 15, 2022 | 22.32 | 22.48 | 22.31 | 22.44 | 29,853 | +0.08(+0.36%) |
Aug 12, 2022 | 22.33 | 22.40 | 22.21 | 22.36 | 10,582 | -0.10(-0.45%) |
Aug 11, 2022 | 22.56 | 22.60 | 22.42 | 22.46 | 54,861 | -0.02(-0.09%) |
Aug 10, 2022 | 22.46 | 22.57 | 22.41 | 22.48 | 242,292 | +0.15(+0.67%) |
Aug 09, 2022 | 22.35 | 22.35 | 22.05 | 22.33 | 215,259 | -0.32(-1.41%) |
Aug 08, 2022 | 22.61 | 22.70 | 22.54 | 22.65 | 116,096 | +0.13(+0.58%) |
Aug 05, 2022 | 22.42 | 22.65 | 22.37 | 22.52 | 325,661 | -0.09(-0.40%) |
Aug 04, 2022 | 22.66 | 22.75 | 22.59 | 22.61 | 403,418 | -0.12(-0.53%) |
Aug 03, 2022 | 22.58 | 22.75 | 22.58 | 22.73 | 167,595 | +0.15(+0.66%) |
Aug 02, 2022 | 22.40 | 22.66 | 22.35 | 22.58 | 114,122 | +0.14(+0.62%) |
Aug 01, 2022 | 22.15 | 22.45 | 22.15 | 22.44 | 132,790 | +0.32(+1.45%) |
Jul 29, 2022 | 21.60 | 22.13 | 21.60 | 22.12 | 49,111 | +0.48(+2.22%) |
Jul 28, 2022 | 21.47 | 21.68 | 21.42 | 21.64 | 51,599 | +0.22(+1.03%) |
Jul 27, 2022 | 21.48 | 21.48 | 21.23 | 21.42 | 21,520 | -0.04(-0.19%) |
Jul 26, 2022 | 21.36 | 21.46 | 21.35 | 21.46 | 15,702 | +0.12(+0.56%) |
Jul 25, 2022 | 21.40 | 21.47 | 21.32 | 21.34 | 28,931 | -0.06(-0.28%) |
Jul 22, 2022 | 21.32 | 21.48 | 21.32 | 21.40 | 30,292 | +0.14(+0.66%) |
Jul 21, 2022 | 21.20 | 21.32 | 21.20 | 21.26 | 20,990 | +0.07(+0.33%) |
Jul 20, 2022 | 21.05 | 21.24 | 21.00 | 21.19 | 25,091 | +0.15(+0.71%) |
Jul 19, 2022 | 20.96 | 21.12 | 20.95 | 21.04 | 26,454 | +0.12(+0.57%) |
Jul 18, 2022 | 20.99 | 21.05 | 20.90 | 20.92 | 29,400 | -0.06(-0.29%) |
Jul 15, 2022 | 20.88 | 21.13 | 20.88 | 20.98 | 20,275 | +0.10(+0.48%) |
Jul 14, 2022 | 20.80 | 20.93 | 20.62 | 20.88 | 22,697 | +0.08(+0.38%) |
Jul 13, 2022 | 20.75 | 20.85 | 20.64 | 20.80 | 25,513 | -0.10(-0.48%) |
Jul 12, 2022 | 20.83 | 21.03 | 20.82 | 20.90 | 31,930 | +0.05(+0.24%) |
Jul 11, 2022 | 20.78 | 20.98 | 20.78 | 20.85 | 15,769 | +0.02(+0.10%) |
Jul 08, 2022 | 20.77 | 20.83 | 20.73 | 20.83 | 7,738 | +0.05(+0.24%) |
Jul 07, 2022 | 20.82 | 20.89 | 20.75 | 20.78 | 74,104 | -0.05(-0.24%) |
Jul 06, 2022 | 20.79 | 20.85 | 20.64 | 20.83 | 33,639 | +0.04(+0.19%) |
Jul 05, 2022 | 20.71 | 20.82 | 20.69 | 20.79 | 53,299 | +0.08(+0.39%) |