Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.75 | 21.75 | 21.59 | 21.61 | 6,709,429 | -0.26(-1.18%) |
Oct 28, 2022 | 21.72 | 21.88 | 21.72 | 21.86 | 28,798,586 | +0.14(+0.66%) |
Oct 27, 2022 | 21.63 | 21.77 | 21.58 | 21.72 | 6,657,156 | +0.14(+0.66%) |
Oct 26, 2022 | 21.50 | 21.65 | 21.48 | 21.58 | 6,068,282 | +0.04(+0.17%) |
Oct 25, 2022 | 21.45 | 21.57 | 21.43 | 21.54 | 7,107,519 | +0.13(+0.62%) |
Oct 24, 2022 | 21.41 | 21.45 | 21.31 | 21.41 | 6,051,063 | +0.03(+0.13%) |
Oct 21, 2022 | 21.24 | 21.43 | 21.22 | 21.38 | 10,562,540 | +0.12(+0.54%) |
Oct 20, 2022 | 21.37 | 21.48 | 21.21 | 21.27 | 12,134,589 | -0.05(-0.25%) |
Oct 19, 2022 | 21.39 | 21.41 | 21.27 | 21.32 | 6,361,392 | -0.13(-0.62%) |
Oct 18, 2022 | 21.53 | 21.56 | 21.38 | 21.45 | 5,057,260 | +0.11(+0.50%) |
Oct 17, 2022 | 21.31 | 21.41 | 21.29 | 21.35 | 5,596,616 | +0.20(+0.97%) |
Oct 14, 2022 | 21.31 | 21.35 | 21.09 | 21.14 | 5,894,605 | -0.06(-0.29%) |
Oct 13, 2022 | 20.92 | 21.26 | 20.91 | 21.21 | 9,481,242 | +0.00(+0.00%) |
Oct 12, 2022 | 21.19 | 21.24 | 21.16 | 21.21 | 5,943,077 | +0.05(+0.25%) |
Oct 11, 2022 | 21.12 | 21.29 | 21.12 | 21.15 | 8,078,288 | +0.05(+0.25%) |
Oct 10, 2022 | 21.31 | 21.35 | 21.02 | 21.10 | 2,603,724 | -0.22(-1.04%) |
Oct 07, 2022 | 21.37 | 21.43 | 21.31 | 21.32 | 7,571,014 | -0.15(-0.71%) |
Oct 06, 2022 | 21.53 | 21.58 | 21.45 | 21.47 | 5,760,434 | -0.06(-0.29%) |
Oct 05, 2022 | 21.48 | 21.57 | 21.37 | 21.53 | 4,029,548 | -0.03(-0.12%) |
Oct 04, 2022 | 21.42 | 21.57 | 21.41 | 21.56 | 5,410,687 | +0.31(+1.47%) |
Oct 03, 2022 | 21.17 | 21.29 | 21.15 | 21.25 | 7,736,588 | +0.18(+0.85%) |
Sep 30, 2022 | 21.21 | 21.28 | 21.07 | 21.07 | 4,812,129 | -0.13(-0.63%) |
Sep 29, 2022 | 21.16 | 21.22 | 21.08 | 21.20 | 4,651,820 | -0.08(-0.37%) |
Sep 28, 2022 | 21.18 | 21.31 | 21.12 | 21.28 | 8,448,285 | +0.19(+0.92%) |
Sep 27, 2022 | 21.22 | 21.23 | 21.03 | 21.09 | 4,757,754 | +0.03(+0.13%) |
Sep 26, 2022 | 21.22 | 21.28 | 21.05 | 21.06 | 8,124,342 | -0.20(-0.92%) |
Sep 23, 2022 | 21.35 | 21.38 | 21.19 | 21.26 | 6,911,273 | -0.19(-0.87%) |
Sep 22, 2022 | 21.52 | 21.52 | 21.40 | 21.44 | 6,099,595 | -0.10(-0.45%) |
Sep 21, 2022 | 21.63 | 21.69 | 21.45 | 21.54 | 7,662,472 | -0.04(-0.16%) |
Sep 20, 2022 | 21.63 | 21.63 | 21.55 | 21.57 | 7,854,971 | -0.14(-0.65%) |
Sep 19, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 2,932,112 | +0.05(+0.25%) |
Sep 16, 2022 | 21.49 | 21.67 | 21.46 | 21.66 | 4,848,376 | +0.07(+0.33%) |
Sep 15, 2022 | 21.65 | 21.69 | 21.59 | 21.59 | 3,684,497 | -0.08(-0.37%) |
Sep 14, 2022 | 21.69 | 21.81 | 21.65 | 21.67 | 8,185,745 | +0.02(+0.08%) |
Sep 13, 2022 | 21.79 | 21.84 | 21.65 | 21.65 | 7,787,524 | -0.36(-1.65%) |
Sep 12, 2022 | 22.03 | 22.06 | 21.95 | 22.02 | 4,993,922 | +0.07(+0.32%) |
Sep 09, 2022 | 22.02 | 22.05 | 21.91 | 21.95 | 3,215,463 | +0.05(+0.24%) |
Sep 08, 2022 | 21.79 | 21.90 | 21.73 | 21.89 | 4,699,519 | +0.06(+0.28%) |
Sep 07, 2022 | 21.63 | 21.83 | 21.61 | 21.83 | 4,427,235 | +0.22(+1.02%) |
Sep 06, 2022 | 21.65 | 21.66 | 21.54 | 21.61 | 4,233,791 | -0.04(-0.16%) |
Sep 02, 2022 | 21.77 | 21.81 | 21.61 | 21.65 | 5,604,936 | +0.01(+0.04%) |
Sep 01, 2022 | 21.57 | 21.65 | 21.47 | 21.64 | 4,586,712 | +0.05(+0.22%) |
Aug 31, 2022 | 21.68 | 21.70 | 21.56 | 21.59 | 8,790,452 | -0.09(-0.41%) |
Aug 30, 2022 | 21.81 | 21.82 | 21.60 | 21.68 | 21,577,156 | -0.11(-0.53%) |
Aug 29, 2022 | 21.76 | 21.85 | 21.73 | 21.79 | 7,301,750 | -0.03(-0.12%) |
Aug 26, 2022 | 22.13 | 22.13 | 21.81 | 21.82 | 9,521,057 | -0.28(-1.28%) |
Aug 25, 2022 | 22.01 | 22.11 | 21.97 | 22.10 | 4,771,417 | +0.13(+0.60%) |
Aug 24, 2022 | 21.94 | 22.00 | 21.91 | 21.97 | 7,320,859 | +0.06(+0.28%) |
Aug 23, 2022 | 21.90 | 21.96 | 21.84 | 21.91 | 9,818,998 | +0.04(+0.20%) |
Aug 22, 2022 | 21.93 | 21.95 | 21.85 | 21.86 | 19,685,464 | -0.19(-0.88%) |
Aug 19, 2022 | 22.15 | 22.15 | 22.03 | 22.06 | 6,884,024 | -0.17(-0.75%) |
Aug 18, 2022 | 22.22 | 22.25 | 22.19 | 22.22 | 3,561,441 | +0.04(+0.20%) |
Aug 17, 2022 | 22.22 | 22.27 | 22.16 | 22.18 | 6,218,183 | -0.14(-0.63%) |
Aug 16, 2022 | 22.36 | 22.38 | 22.27 | 22.32 | 4,740,191 | -0.06(-0.28%) |
Aug 15, 2022 | 22.39 | 22.43 | 22.34 | 22.38 | 4,064,563 | -0.04(-0.16%) |
Aug 12, 2022 | 22.33 | 22.42 | 22.27 | 22.42 | 3,542,001 | +0.16(+0.71%) |
Aug 11, 2022 | 22.45 | 22.47 | 22.23 | 22.26 | 11,659,405 | -0.07(-0.32%) |
Aug 10, 2022 | 22.29 | 22.34 | 22.26 | 22.33 | 14,461,815 | +0.25(+1.12%) |
Aug 09, 2022 | 22.16 | 22.16 | 22.08 | 22.08 | 5,506,599 | -0.10(-0.44%) |
Aug 08, 2022 | 22.25 | 22.32 | 22.17 | 22.18 | 4,068,442 | +0.00(+0.00%) |
Aug 05, 2022 | 22.09 | 22.19 | 22.01 | 22.18 | 6,547,899 | -0.04(-0.20%) |
Aug 04, 2022 | 22.22 | 22.24 | 22.18 | 22.22 | 4,605,320 | +0.06(+0.28%) |
Aug 03, 2022 | 22.09 | 22.19 | 22.03 | 22.16 | 5,092,095 | +0.14(+0.64%) |
Aug 02, 2022 | 22.07 | 22.07 | 21.99 | 22.02 | 5,840,375 | -0.04(-0.20%) |