Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.91 | 20.93 | 20.87 | 20.88 | 2,052,637 | -0.03(-0.14%) |
Sep 29, 2022 | 20.88 | 20.91 | 20.84 | 20.91 | 1,413,160 | +0.04(+0.19%) |
Sep 28, 2022 | 20.84 | 20.89 | 20.84 | 20.87 | 1,590,927 | +0.01(+0.05%) |
Sep 27, 2022 | 20.88 | 20.89 | 20.79 | 20.86 | 2,332,001 | +0.01(+0.05%) |
Sep 26, 2022 | 20.88 | 20.90 | 20.85 | 20.85 | 1,496,946 | -0.02(-0.10%) |
Sep 23, 2022 | 20.89 | 20.91 | 20.86 | 20.87 | 1,685,495 | -0.02(-0.10%) |
Sep 22, 2022 | 20.91 | 20.92 | 20.88 | 20.89 | 2,795,341 | +0.01(+0.05%) |
Sep 21, 2022 | 20.88 | 20.94 | 20.88 | 20.88 | 745,731 | +0.00(+0.00%) |
Sep 20, 2022 | 20.88 | 20.89 | 20.87 | 20.88 | 2,027,675 | +0.00(+0.00%) |
Sep 19, 2022 | 20.88 | 20.92 | 20.87 | 20.88 | 1,769,975 | -0.01(-0.05%) |
Sep 16, 2022 | 20.88 | 20.91 | 20.88 | 20.89 | 1,171,415 | +0.01(+0.05%) |
Sep 15, 2022 | 20.88 | 20.95 | 20.88 | 20.88 | 1,106,386 | +0.00(+0.00%) |
Sep 14, 2022 | 20.87 | 20.90 | 20.87 | 20.88 | 1,262,124 | +0.01(+0.05%) |
Sep 13, 2022 | 20.85 | 20.90 | 20.85 | 20.87 | 1,421,115 | +0.03(+0.14%) |
Sep 12, 2022 | 20.88 | 20.93 | 20.82 | 20.84 | 827,053 | -0.06(-0.29%) |
Sep 09, 2022 | 20.88 | 20.91 | 20.87 | 20.90 | 452,564 | +0.00(+0.00%) |
Sep 08, 2022 | 20.81 | 20.91 | 20.81 | 20.90 | 766,187 | +0.07(+0.34%) |
Sep 07, 2022 | 20.81 | 20.85 | 20.81 | 20.83 | 1,062,091 | +0.01(+0.05%) |
Sep 06, 2022 | 20.81 | 20.83 | 20.80 | 20.82 | 823,754 | +0.02(+0.10%) |
Sep 02, 2022 | 20.82 | 20.85 | 20.79 | 20.80 | 834,329 | -0.02(-0.10%) |
Sep 01, 2022 | 20.87 | 20.87 | 20.75 | 20.82 | 1,625,779 | -0.05(-0.24%) |
Aug 31, 2022 | 20.87 | 20.89 | 20.85 | 20.87 | 1,684,534 | -0.01(-0.05%) |
Aug 30, 2022 | 20.85 | 20.88 | 20.85 | 20.88 | 1,022,151 | +0.02(+0.10%) |
Aug 29, 2022 | 20.84 | 20.88 | 20.83 | 20.86 | 628,747 | +0.02(+0.10%) |
Aug 26, 2022 | 20.85 | 20.88 | 20.84 | 20.84 | 620,265 | -0.04(-0.19%) |
Aug 25, 2022 | 20.84 | 20.89 | 20.84 | 20.88 | 599,483 | +0.01(+0.05%) |
Aug 24, 2022 | 20.81 | 20.88 | 20.81 | 20.87 | 1,116,450 | +0.06(+0.29%) |
Aug 23, 2022 | 20.82 | 20.84 | 20.81 | 20.81 | 604,111 | -0.01(-0.05%) |
Aug 22, 2022 | 20.80 | 20.84 | 20.80 | 20.82 | 732,950 | +0.00(+0.00%) |
Aug 19, 2022 | 20.81 | 20.85 | 20.81 | 20.82 | 1,011,237 | -0.01(-0.05%) |
Aug 18, 2022 | 20.82 | 20.84 | 20.81 | 20.83 | 587,572 | +0.01(+0.05%) |
Aug 17, 2022 | 20.81 | 20.83 | 20.79 | 20.82 | 554,760 | -0.01(-0.05%) |
Aug 16, 2022 | 20.82 | 20.84 | 20.81 | 20.83 | 698,038 | +0.00(+0.00%) |
Aug 15, 2022 | 20.83 | 20.85 | 20.80 | 20.83 | 431,593 | +0.02(+0.10%) |
Aug 12, 2022 | 20.81 | 20.83 | 20.80 | 20.81 | 1,254,940 | +0.02(+0.10%) |
Aug 11, 2022 | 20.81 | 20.86 | 20.76 | 20.79 | 1,024,337 | -0.01(-0.05%) |
Aug 10, 2022 | 20.84 | 20.87 | 20.80 | 20.80 | 835,593 | -0.01(-0.05%) |
Aug 09, 2022 | 20.80 | 20.84 | 20.79 | 20.81 | 801,557 | +0.02(+0.10%) |
Aug 08, 2022 | 20.82 | 20.84 | 20.78 | 20.79 | 1,392,629 | -0.02(-0.10%) |
Aug 05, 2022 | 20.80 | 20.83 | 20.78 | 20.81 | 302,819 | +0.01(+0.05%) |
Aug 04, 2022 | 20.80 | 20.82 | 20.79 | 20.80 | 520,476 | +0.01(+0.05%) |
Aug 03, 2022 | 20.82 | 20.83 | 20.75 | 20.79 | 709,419 | -0.03(-0.14%) |
Aug 02, 2022 | 20.80 | 20.83 | 20.77 | 20.82 | 440,718 | +0.01(+0.05%) |
Aug 01, 2022 | 20.76 | 20.81 | 20.75 | 20.81 | 643,864 | +0.04(+0.19%) |
Jul 29, 2022 | 20.78 | 20.79 | 20.76 | 20.77 | 937,706 | +0.01(+0.05%) |
Jul 28, 2022 | 20.78 | 20.79 | 20.75 | 20.76 | 907,889 | +0.00(+0.00%) |
Jul 27, 2022 | 20.76 | 20.80 | 20.74 | 20.76 | 495,940 | +0.02(+0.10%) |
Jul 26, 2022 | 20.77 | 20.77 | 20.73 | 20.74 | 1,524,468 | -0.02(-0.10%) |
Jul 25, 2022 | 20.76 | 20.78 | 20.74 | 20.76 | 910,382 | +0.00(+0.00%) |
Jul 22, 2022 | 20.74 | 20.77 | 20.73 | 20.76 | 2,351,876 | +0.07(+0.34%) |
Jul 21, 2022 | 20.78 | 20.78 | 20.69 | 20.69 | 1,141,290 | -0.10(-0.48%) |
Jul 20, 2022 | 20.76 | 20.81 | 20.75 | 20.79 | 999,151 | +0.03(+0.14%) |
Jul 19, 2022 | 20.78 | 20.81 | 20.76 | 20.76 | 1,420,221 | -0.02(-0.10%) |
Jul 18, 2022 | 20.77 | 20.79 | 20.75 | 20.78 | 377,025 | -0.02(-0.10%) |
Jul 15, 2022 | 20.75 | 20.80 | 20.72 | 20.80 | 873,184 | +0.08(+0.39%) |
Jul 14, 2022 | 20.71 | 20.74 | 20.71 | 20.72 | 608,141 | -0.01(-0.05%) |
Jul 13, 2022 | 20.70 | 20.75 | 20.66 | 20.73 | 980,432 | -0.02(-0.10%) |
Jul 12, 2022 | 20.74 | 20.77 | 20.73 | 20.75 | 435,459 | +0.02(+0.10%) |
Jul 11, 2022 | 20.76 | 20.78 | 20.73 | 20.73 | 544,704 | -0.02(-0.10%) |
Jul 08, 2022 | 20.76 | 20.80 | 20.72 | 20.75 | 678,824 | -0.02(-0.10%) |
Jul 07, 2022 | 20.78 | 20.81 | 20.73 | 20.77 | 541,641 | -0.03(-0.14%) |
Jul 06, 2022 | 20.73 | 20.80 | 20.72 | 20.80 | 1,701,214 | +0.05(+0.24%) |
Jul 05, 2022 | 20.70 | 20.79 | 20.70 | 20.75 | 1,520,459 | -0.10(-0.48%) |