Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.34 | 22.34 | 22.29 | 22.32 | 172,970 | -0.03(-0.12%) |
Sep 29, 2022 | 22.37 | 22.38 | 22.34 | 22.34 | 538,763 | -0.04(-0.16%) |
Sep 28, 2022 | 22.41 | 22.42 | 22.37 | 22.38 | 225,080 | -0.07(-0.32%) |
Sep 27, 2022 | 22.46 | 22.47 | 22.45 | 22.45 | 132,625 | -0.02(-0.08%) |
Sep 26, 2022 | 22.47 | 22.49 | 22.46 | 22.47 | 68,362 | -0.01(-0.04%) |
Sep 23, 2022 | 22.49 | 22.49 | 22.46 | 22.48 | 272,745 | +0.00(+0.00%) |
Sep 22, 2022 | 22.48 | 22.50 | 22.47 | 22.48 | 430,400 | +0.01(+0.04%) |
Sep 21, 2022 | 22.47 | 22.48 | 22.46 | 22.47 | 47,801 | +0.00(+0.00%) |
Sep 20, 2022 | 22.48 | 22.49 | 22.44 | 22.47 | 142,983 | +0.02(+0.08%) |
Sep 19, 2022 | 22.49 | 22.49 | 22.44 | 22.45 | 327,239 | -0.01(-0.04%) |
Sep 16, 2022 | 22.46 | 22.47 | 22.44 | 22.46 | 121,850 | +0.03(+0.12%) |
Sep 15, 2022 | 22.44 | 22.45 | 22.43 | 22.43 | 186,286 | +0.00(+0.00%) |
Sep 14, 2022 | 22.45 | 22.47 | 22.43 | 22.43 | 151,711 | -0.03(-0.12%) |
Sep 13, 2022 | 22.49 | 22.49 | 22.44 | 22.46 | 120,132 | -0.01(-0.04%) |
Sep 12, 2022 | 22.47 | 22.48 | 22.46 | 22.47 | 114,630 | +0.01(+0.04%) |
Sep 09, 2022 | 22.44 | 22.46 | 22.44 | 22.46 | 70,603 | +0.02(+0.08%) |
Sep 08, 2022 | 22.46 | 22.46 | 22.42 | 22.44 | 107,930 | +0.01(+0.06%) |
Sep 07, 2022 | 22.44 | 22.45 | 22.43 | 22.43 | 417,717 | -0.01(-0.06%) |
Sep 06, 2022 | 22.43 | 22.45 | 22.40 | 22.44 | 570,837 | +0.01(+0.04%) |
Sep 02, 2022 | 22.43 | 22.46 | 22.43 | 22.43 | 58,489 | -0.01(-0.04%) |
Sep 01, 2022 | 22.42 | 22.45 | 22.42 | 22.44 | 42,570 | +0.03(+0.12%) |
Aug 31, 2022 | 22.43 | 22.43 | 22.42 | 22.42 | 90,167 | -0.01(-0.04%) |
Aug 30, 2022 | 22.43 | 22.43 | 22.42 | 22.43 | 109,737 | +0.00(+0.00%) |
Aug 29, 2022 | 22.43 | 22.44 | 22.42 | 22.43 | 107,196 | +0.01(+0.04%) |
Aug 26, 2022 | 22.42 | 22.43 | 22.41 | 22.42 | 144,254 | +0.01(+0.04%) |
Aug 25, 2022 | 22.42 | 22.43 | 22.41 | 22.41 | 162,120 | -0.01(-0.06%) |
Aug 24, 2022 | 22.40 | 22.42 | 22.40 | 22.42 | 114,507 | +0.01(+0.06%) |
Aug 23, 2022 | 22.40 | 22.43 | 22.37 | 22.41 | 273,343 | -0.01(-0.04%) |
Aug 22, 2022 | 22.42 | 22.43 | 22.40 | 22.42 | 49,454 | -0.00(-0.01%) |
Aug 19, 2022 | 22.41 | 22.42 | 22.41 | 22.42 | 50,910 | +0.00(+0.00%) |
Aug 18, 2022 | 22.43 | 22.43 | 22.40 | 22.42 | 140,293 | +0.01(+0.04%) |
Aug 17, 2022 | 22.40 | 22.42 | 22.37 | 22.41 | 167,391 | +0.02(+0.08%) |
Aug 16, 2022 | 22.38 | 22.41 | 22.38 | 22.39 | 53,295 | +0.02(+0.08%) |
Aug 15, 2022 | 22.38 | 22.40 | 22.37 | 22.37 | 119,166 | -0.01(-0.04%) |
Aug 12, 2022 | 22.36 | 22.39 | 22.36 | 22.38 | 57,393 | +0.02(+0.08%) |
Aug 11, 2022 | 22.35 | 22.37 | 22.35 | 22.37 | 123,657 | +0.04(+0.16%) |
Aug 10, 2022 | 22.33 | 22.35 | 22.33 | 22.33 | 38,568 | -0.01(-0.04%) |
Aug 09, 2022 | 22.34 | 22.36 | 22.33 | 22.34 | 269,634 | +0.00(+0.00%) |
Aug 08, 2022 | 22.34 | 22.35 | 22.33 | 22.34 | 156,862 | +0.01(+0.04%) |
Aug 05, 2022 | 22.30 | 22.35 | 22.30 | 22.33 | 57,852 | -0.00(-0.02%) |
Aug 04, 2022 | 22.35 | 22.35 | 22.32 | 22.33 | 37,401 | -0.01(-0.07%) |
Aug 03, 2022 | 22.30 | 22.35 | 22.30 | 22.35 | 54,871 | +0.06(+0.28%) |
Aug 02, 2022 | 22.30 | 22.33 | 22.27 | 22.28 | 229,071 | -0.02(-0.08%) |
Aug 01, 2022 | 22.31 | 22.31 | 22.28 | 22.30 | 114,496 | +0.01(+0.04%) |
Jul 29, 2022 | 22.27 | 22.31 | 22.24 | 22.29 | 130,479 | +0.05(+0.20%) |
Jul 28, 2022 | 22.25 | 22.27 | 22.21 | 22.25 | 561,365 | +0.00(+0.00%) |
Jul 27, 2022 | 22.26 | 22.28 | 22.23 | 22.25 | 177,438 | +0.01(+0.04%) |
Jul 26, 2022 | 22.24 | 22.26 | 22.23 | 22.24 | 44,295 | -0.02(-0.08%) |
Jul 25, 2022 | 22.25 | 22.27 | 22.23 | 22.26 | 73,175 | +0.03(+0.12%) |
Jul 22, 2022 | 22.23 | 22.25 | 22.22 | 22.23 | 58,166 | +0.04(+0.16%) |
Jul 21, 2022 | 22.24 | 22.24 | 22.19 | 22.19 | 65,716 | -0.01(-0.04%) |
Jul 20, 2022 | 22.20 | 22.22 | 22.19 | 22.20 | 75,645 | +0.00(+0.00%) |
Jul 19, 2022 | 22.19 | 22.22 | 22.19 | 22.20 | 59,308 | +0.02(+0.08%) |
Jul 18, 2022 | 22.20 | 22.20 | 22.17 | 22.19 | 61,580 | -0.03(-0.11%) |
Jul 15, 2022 | 22.19 | 22.23 | 22.18 | 22.21 | 64,947 | +0.04(+0.16%) |
Jul 14, 2022 | 22.18 | 22.20 | 22.16 | 22.17 | 97,232 | -0.02(-0.08%) |
Jul 13, 2022 | 22.18 | 22.21 | 22.16 | 22.19 | 98,322 | +0.03(+0.12%) |
Jul 12, 2022 | 22.19 | 22.21 | 22.17 | 22.17 | 232,730 | -0.03(-0.12%) |
Jul 11, 2022 | 22.21 | 22.22 | 22.18 | 22.19 | 44,533 | -0.02(-0.08%) |
Jul 08, 2022 | 22.18 | 22.22 | 22.18 | 22.21 | 678,103 | +0.02(+0.10%) |
Jul 07, 2022 | 22.17 | 22.21 | 22.17 | 22.19 | 128,564 | +0.00(+0.00%) |
Jul 06, 2022 | 22.17 | 22.21 | 22.17 | 22.19 | 128,106 | +0.01(+0.06%) |
Jul 05, 2022 | 22.21 | 22.21 | 22.17 | 22.17 | 133,232 | -0.04(-0.16%) |