Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.55 | 21.64 | 21.45 | 21.45 | 1,625,127 | -0.10(-0.45%) |
Sep 29, 2022 | 21.65 | 21.65 | 21.49 | 21.55 | 12,108 | -0.20(-0.92%) |
Sep 28, 2022 | 21.51 | 21.75 | 21.51 | 21.75 | 3,663 | +0.32(+1.48%) |
Sep 27, 2022 | 21.63 | 21.63 | 21.43 | 21.43 | 11,220 | -0.07(-0.31%) |
Sep 26, 2022 | 21.68 | 21.72 | 21.50 | 21.50 | 7,392 | -0.26(-1.19%) |
Sep 23, 2022 | 21.96 | 21.96 | 21.71 | 21.76 | 19,231 | -0.25(-1.14%) |
Sep 22, 2022 | 22.08 | 22.08 | 21.93 | 22.01 | 29,725 | -0.11(-0.50%) |
Sep 21, 2022 | 22.25 | 22.29 | 22.05 | 22.12 | 11,856 | -0.05(-0.23%) |
Sep 20, 2022 | 22.29 | 22.29 | 22.15 | 22.17 | 8,103 | -0.20(-0.89%) |
Sep 19, 2022 | 22.21 | 22.37 | 22.20 | 22.37 | 15,379 | +0.09(+0.40%) |
Sep 16, 2022 | 22.05 | 22.28 | 22.05 | 22.28 | 15,595 | +0.07(+0.29%) |
Sep 15, 2022 | 22.29 | 22.31 | 22.21 | 22.21 | 5,499 | +0.05(+0.25%) |
Sep 14, 2022 | 22.32 | 22.42 | 22.16 | 22.16 | 40,134 | -0.16(-0.74%) |
Sep 13, 2022 | 22.53 | 22.53 | 22.32 | 22.32 | 24,913 | -0.48(-2.08%) |
Sep 12, 2022 | 22.73 | 22.80 | 22.65 | 22.80 | 89,874 | +0.15(+0.66%) |
Sep 09, 2022 | 22.73 | 22.76 | 22.61 | 22.65 | 16,124 | +0.07(+0.31%) |
Sep 08, 2022 | 22.47 | 22.58 | 22.42 | 22.58 | 17,204 | +0.10(+0.44%) |
Sep 07, 2022 | 22.26 | 22.48 | 22.26 | 22.48 | 163,164 | +0.22(+0.99%) |
Sep 06, 2022 | 22.24 | 22.26 | 22.17 | 22.26 | 5,694 | -0.00(-0.02%) |
Sep 02, 2022 | 22.45 | 22.50 | 22.27 | 22.27 | 7,365 | -0.05(-0.25%) |
Sep 01, 2022 | 22.21 | 22.32 | 22.11 | 22.32 | 14,673 | -0.07(-0.31%) |
Aug 31, 2022 | 22.54 | 22.54 | 22.38 | 22.39 | 1,403,553 | -0.12(-0.56%) |
Aug 30, 2022 | 22.66 | 22.66 | 22.45 | 22.52 | 4,496 | -0.11(-0.49%) |
Aug 29, 2022 | 22.65 | 22.66 | 22.58 | 22.62 | 6,189 | -0.11(-0.51%) |
Aug 26, 2022 | 23.05 | 23.05 | 22.68 | 22.74 | 22,106 | -0.27(-1.17%) |
Aug 25, 2022 | 22.93 | 23.01 | 22.88 | 23.01 | 29,845 | +0.17(+0.74%) |
Aug 24, 2022 | 22.83 | 22.87 | 22.81 | 22.84 | 28,804 | +0.00(+0.02%) |
Aug 23, 2022 | 22.77 | 22.87 | 22.77 | 22.84 | 39,383 | +0.14(+0.64%) |
Aug 22, 2022 | 22.81 | 22.84 | 22.69 | 22.69 | 46,273 | -0.29(-1.26%) |
Aug 19, 2022 | 23.15 | 23.15 | 22.95 | 22.98 | 31,093 | -0.22(-0.97%) |
Aug 18, 2022 | 23.24 | 23.24 | 23.19 | 23.20 | 11,719 | +0.02(+0.11%) |
Aug 17, 2022 | 23.23 | 23.26 | 23.18 | 23.18 | 19,149 | -0.16(-0.68%) |
Aug 16, 2022 | 23.43 | 23.43 | 23.32 | 23.34 | 23,563 | -0.07(-0.29%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.38 | 23.41 | 9,075 | -0.04(-0.19%) |
Aug 12, 2022 | 23.38 | 23.46 | 23.28 | 23.45 | 41,618 | +0.20(+0.86%) |
Aug 11, 2022 | 23.52 | 23.56 | 23.22 | 23.25 | 66,262 | -0.13(-0.55%) |
Aug 10, 2022 | 23.27 | 23.40 | 23.27 | 23.38 | 18,109 | +0.31(+1.36%) |
Aug 09, 2022 | 23.14 | 23.16 | 23.07 | 23.07 | 17,893 | -0.10(-0.45%) |
Aug 08, 2022 | 23.22 | 23.32 | 23.17 | 23.17 | 6,156 | +0.01(+0.03%) |
Aug 05, 2022 | 23.04 | 23.16 | 23.00 | 23.16 | 6,813 | -0.04(-0.17%) |
Aug 04, 2022 | 23.20 | 23.23 | 23.17 | 23.20 | 50,117 | +0.02(+0.10%) |
Aug 03, 2022 | 23.09 | 23.18 | 23.02 | 23.18 | 12,713 | +0.18(+0.76%) |
Aug 02, 2022 | 23.05 | 23.05 | 23.00 | 23.00 | 9,580 | -0.06(-0.26%) |
Aug 01, 2022 | 23.09 | 23.09 | 22.99 | 23.07 | 14,991 | -0.08(-0.37%) |
Jul 29, 2022 | 23.20 | 23.20 | 23.09 | 23.15 | 1,527,784 | +0.07(+0.33%) |
Jul 28, 2022 | 22.85 | 23.07 | 22.85 | 23.07 | 10,164 | +0.26(+1.16%) |
Jul 27, 2022 | 22.73 | 22.88 | 22.73 | 22.81 | 4,849 | +0.21(+0.91%) |
Jul 26, 2022 | 22.70 | 22.70 | 22.60 | 22.60 | 11,442 | -0.11(-0.46%) |
Jul 25, 2022 | 22.76 | 22.78 | 22.70 | 22.71 | 15,700 | +0.00(+0.00%) |
Jul 22, 2022 | 22.94 | 22.94 | 22.69 | 22.71 | 49,017 | -0.08(-0.35%) |
Jul 21, 2022 | 22.49 | 22.79 | 22.49 | 22.79 | 947,677 | +0.27(+1.20%) |
Jul 20, 2022 | 22.45 | 22.68 | 22.45 | 22.52 | 25,830 | +0.07(+0.33%) |
Jul 19, 2022 | 22.29 | 22.45 | 22.29 | 22.45 | 10,079 | +0.32(+1.42%) |
Jul 18, 2022 | 22.38 | 22.38 | 22.12 | 22.13 | 9,835 | -0.20(-0.88%) |
Jul 15, 2022 | 22.19 | 22.33 | 22.18 | 22.33 | 21,881 | +0.21(+0.93%) |
Jul 14, 2022 | 21.92 | 22.12 | 21.82 | 22.12 | 1,048,018 | -0.05(-0.23%) |
Jul 13, 2022 | 22.02 | 22.22 | 22.02 | 22.17 | 10,619 | -0.02(-0.09%) |
Jul 12, 2022 | 22.15 | 22.20 | 22.14 | 22.19 | 24,294 | +0.07(+0.32%) |
Jul 11, 2022 | 22.17 | 22.19 | 22.11 | 22.12 | 13,656 | -0.08(-0.37%) |
Jul 08, 2022 | 22.12 | 22.20 | 22.08 | 22.20 | 1,148,703 | +0.02(+0.08%) |
Jul 07, 2022 | 21.99 | 22.18 | 21.99 | 22.18 | 8,588 | +0.29(+1.30%) |
Jul 06, 2022 | 22.04 | 22.04 | 21.86 | 21.90 | 28,201 | -0.13(-0.59%) |
Jul 05, 2022 | 21.97 | 22.05 | 21.80 | 22.03 | 52,526 | -0.02(-0.09%) |