Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.34 | 21.34 | 21.18 | 21.20 | 6,837,156 | -0.25(-1.18%) |
Oct 28, 2022 | 21.32 | 21.47 | 21.32 | 21.46 | 29,346,824 | +0.14(+0.66%) |
Oct 27, 2022 | 21.23 | 21.36 | 21.18 | 21.32 | 6,783,888 | +0.14(+0.66%) |
Oct 26, 2022 | 21.10 | 21.24 | 21.08 | 21.18 | 6,183,804 | +0.04(+0.17%) |
Oct 25, 2022 | 21.05 | 21.17 | 21.03 | 21.14 | 7,242,824 | +0.13(+0.62%) |
Oct 24, 2022 | 21.01 | 21.05 | 20.91 | 21.01 | 6,166,256 | +0.03(+0.12%) |
Oct 21, 2022 | 20.84 | 21.03 | 20.83 | 20.98 | 10,763,618 | +0.11(+0.54%) |
Oct 20, 2022 | 20.97 | 21.08 | 20.82 | 20.87 | 12,365,595 | -0.05(-0.25%) |
Oct 19, 2022 | 20.99 | 21.01 | 20.87 | 20.92 | 6,482,494 | -0.13(-0.62%) |
Oct 18, 2022 | 21.13 | 21.16 | 20.98 | 21.05 | 5,153,535 | +0.10(+0.50%) |
Oct 17, 2022 | 20.91 | 21.01 | 20.89 | 20.95 | 5,703,159 | +0.20(+0.97%) |
Oct 14, 2022 | 20.91 | 20.95 | 20.70 | 20.75 | 6,006,821 | -0.06(-0.29%) |
Oct 13, 2022 | 20.53 | 20.86 | 20.52 | 20.81 | 9,661,736 | +0.00(+0.00%) |
Oct 12, 2022 | 20.79 | 20.84 | 20.76 | 20.81 | 6,056,215 | +0.05(+0.25%) |
Oct 11, 2022 | 20.73 | 20.89 | 20.72 | 20.76 | 8,232,074 | +0.05(+0.25%) |
Oct 10, 2022 | 20.91 | 20.95 | 20.63 | 20.70 | 2,653,291 | -0.22(-1.04%) |
Oct 07, 2022 | 20.98 | 21.03 | 20.91 | 20.92 | 7,715,143 | -0.15(-0.71%) |
Oct 06, 2022 | 21.12 | 21.17 | 21.05 | 21.07 | 5,870,095 | -0.06(-0.29%) |
Oct 05, 2022 | 21.08 | 21.16 | 20.98 | 21.13 | 4,106,258 | -0.03(-0.12%) |
Oct 04, 2022 | 21.02 | 21.16 | 21.01 | 21.16 | 5,513,690 | +0.31(+1.47%) |
Oct 03, 2022 | 20.77 | 20.89 | 20.76 | 20.85 | 7,883,869 | +0.18(+0.85%) |
Sep 30, 2022 | 20.82 | 20.88 | 20.68 | 20.68 | 4,903,778 | -0.13(-0.63%) |
Sep 29, 2022 | 20.76 | 20.82 | 20.68 | 20.81 | 4,740,416 | -0.08(-0.37%) |
Sep 28, 2022 | 20.78 | 20.91 | 20.72 | 20.88 | 8,609,186 | +0.19(+0.92%) |
Sep 27, 2022 | 20.82 | 20.84 | 20.64 | 20.69 | 4,848,367 | +0.03(+0.13%) |
Sep 26, 2022 | 20.82 | 20.88 | 20.66 | 20.67 | 8,279,074 | -0.19(-0.92%) |
Sep 23, 2022 | 20.95 | 20.98 | 20.80 | 20.86 | 7,042,901 | -0.18(-0.87%) |
Sep 22, 2022 | 21.12 | 21.12 | 21.00 | 21.04 | 6,215,765 | -0.10(-0.45%) |
Sep 21, 2022 | 21.22 | 21.28 | 21.05 | 21.14 | 7,808,408 | -0.03(-0.16%) |
Sep 20, 2022 | 21.22 | 21.22 | 21.15 | 21.17 | 8,004,572 | -0.14(-0.65%) |
Sep 19, 2022 | 21.17 | 21.32 | 21.17 | 21.31 | 2,987,956 | +0.05(+0.25%) |
Sep 16, 2022 | 21.08 | 21.27 | 21.06 | 21.26 | 4,940,715 | +0.07(+0.33%) |
Sep 15, 2022 | 21.25 | 21.28 | 21.19 | 21.19 | 3,754,670 | -0.08(-0.37%) |
Sep 14, 2022 | 21.28 | 21.40 | 21.25 | 21.27 | 8,341,646 | +0.02(+0.08%) |
Sep 13, 2022 | 21.38 | 21.43 | 21.25 | 21.25 | 7,935,841 | -0.36(-1.65%) |
Sep 12, 2022 | 21.62 | 21.65 | 21.54 | 21.61 | 5,089,033 | +0.07(+0.32%) |
Sep 09, 2022 | 21.61 | 21.64 | 21.50 | 21.54 | 3,276,703 | +0.05(+0.24%) |
Sep 08, 2022 | 21.38 | 21.49 | 21.33 | 21.48 | 4,789,023 | +0.06(+0.28%) |
Sep 07, 2022 | 21.22 | 21.42 | 21.21 | 21.42 | 4,511,553 | +0.22(+1.02%) |
Sep 06, 2022 | 21.25 | 21.25 | 21.14 | 21.21 | 4,314,425 | -0.03(-0.16%) |
Sep 02, 2022 | 21.36 | 21.40 | 21.21 | 21.24 | 5,711,684 | +0.01(+0.04%) |
Sep 01, 2022 | 21.16 | 21.25 | 21.07 | 21.23 | 4,674,068 | +0.05(+0.22%) |
Aug 31, 2022 | 21.27 | 21.29 | 21.16 | 21.19 | 8,957,804 | -0.09(-0.41%) |
Aug 30, 2022 | 21.40 | 21.41 | 21.19 | 21.27 | 21,987,940 | -0.11(-0.53%) |
Aug 29, 2022 | 21.35 | 21.45 | 21.32 | 21.39 | 7,440,759 | -0.03(-0.12%) |
Aug 26, 2022 | 21.71 | 21.71 | 21.40 | 21.41 | 9,702,318 | -0.28(-1.28%) |
Aug 25, 2022 | 21.60 | 21.69 | 21.56 | 21.69 | 4,862,255 | +0.13(+0.60%) |
Aug 24, 2022 | 21.53 | 21.59 | 21.50 | 21.56 | 7,460,233 | +0.06(+0.28%) |
Aug 23, 2022 | 21.49 | 21.55 | 21.43 | 21.50 | 10,005,931 | +0.04(+0.20%) |
Aug 22, 2022 | 21.52 | 21.54 | 21.44 | 21.45 | 20,060,234 | -0.19(-0.88%) |
Aug 19, 2022 | 21.74 | 21.74 | 21.62 | 21.64 | 7,015,081 | -0.16(-0.75%) |
Aug 18, 2022 | 21.80 | 21.83 | 21.77 | 21.81 | 3,629,243 | +0.04(+0.20%) |
Aug 17, 2022 | 21.80 | 21.85 | 21.75 | 21.77 | 6,336,564 | -0.14(-0.63%) |
Aug 16, 2022 | 21.95 | 21.96 | 21.85 | 21.90 | 4,830,434 | -0.06(-0.28%) |
Aug 15, 2022 | 21.97 | 22.01 | 21.93 | 21.96 | 4,141,943 | -0.03(-0.16%) |
Aug 12, 2022 | 21.91 | 22.00 | 21.86 | 22.00 | 3,609,433 | +0.16(+0.71%) |
Aug 11, 2022 | 22.03 | 22.05 | 21.82 | 21.84 | 11,881,375 | -0.07(-0.32%) |
Aug 10, 2022 | 21.87 | 21.92 | 21.84 | 21.91 | 14,737,137 | +0.24(+1.12%) |
Aug 09, 2022 | 21.75 | 21.75 | 21.67 | 21.67 | 5,611,433 | -0.10(-0.44%) |
Aug 08, 2022 | 21.83 | 21.90 | 21.76 | 21.77 | 4,145,896 | +0.00(+0.00%) |
Aug 05, 2022 | 21.68 | 21.78 | 21.60 | 21.77 | 6,672,557 | -0.04(-0.20%) |
Aug 04, 2022 | 21.81 | 21.83 | 21.77 | 21.81 | 4,692,995 | +0.06(+0.28%) |
Aug 03, 2022 | 21.68 | 21.77 | 21.62 | 21.75 | 5,189,038 | +0.14(+0.64%) |
Aug 02, 2022 | 21.65 | 21.65 | 21.58 | 21.61 | 5,951,563 | -0.04(-0.20%) |