Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2022 | 22.04 | 22.11 | 22.00 | 22.07 | 4,513,488 | -0.02(-0.08%) |
Jul 29, 2022 | 22.05 | 22.13 | 21.99 | 22.08 | 7,786,238 | +0.06(+0.28%) |
Jul 28, 2022 | 21.91 | 22.02 | 21.86 | 22.02 | 11,328,190 | +0.18(+0.84%) |
Jul 27, 2022 | 21.75 | 21.88 | 21.73 | 21.84 | 6,570,826 | +0.19(+0.89%) |
Jul 26, 2022 | 21.73 | 21.73 | 21.63 | 21.65 | 8,510,758 | -0.11(-0.48%) |
Jul 25, 2022 | 21.78 | 21.79 | 21.71 | 21.75 | 4,854,019 | +0.02(+0.08%) |
Jul 22, 2022 | 21.86 | 21.91 | 21.67 | 21.73 | 11,798,495 | -0.08(-0.36%) |
Jul 21, 2022 | 21.60 | 21.84 | 21.57 | 21.81 | 8,480,915 | +0.19(+0.89%) |
Jul 20, 2022 | 21.58 | 21.73 | 21.54 | 21.62 | 22,220,644 | +0.09(+0.41%) |
Jul 19, 2022 | 21.37 | 21.56 | 21.37 | 21.53 | 7,947,915 | +0.25(+1.15%) |
Jul 18, 2022 | 21.50 | 21.50 | 21.26 | 21.29 | 11,083,228 | -0.17(-0.78%) |
Jul 15, 2022 | 21.34 | 21.46 | 21.31 | 21.45 | 3,597,675 | +0.19(+0.91%) |
Jul 14, 2022 | 21.14 | 21.28 | 21.05 | 21.26 | 4,185,146 | -0.04(-0.21%) |
Jul 13, 2022 | 21.15 | 21.36 | 21.15 | 21.30 | 8,476,192 | -0.02(-0.08%) |
Jul 12, 2022 | 21.29 | 21.34 | 21.27 | 21.32 | 6,113,615 | +0.04(+0.16%) |
Jul 11, 2022 | 21.36 | 21.39 | 21.28 | 21.29 | 6,577,796 | -0.07(-0.33%) |
Jul 08, 2022 | 21.29 | 21.37 | 21.25 | 21.36 | 4,747,463 | +0.01(+0.04%) |
Jul 07, 2022 | 21.19 | 21.36 | 21.16 | 21.35 | 5,649,252 | +0.27(+1.29%) |
Jul 06, 2022 | 21.12 | 21.15 | 21.05 | 21.08 | 6,056,128 | -0.09(-0.41%) |
Jul 05, 2022 | 21.13 | 21.17 | 20.99 | 21.16 | 6,417,749 | -0.01(-0.04%) |
Jul 01, 2022 | 21.10 | 21.25 | 21.08 | 21.17 | 9,383,660 | +0.12(+0.59%) |
Jun 30, 2022 | 21.01 | 21.10 | 20.96 | 21.05 | 7,067,719 | -0.05(-0.25%) |
Jun 29, 2022 | 21.14 | 21.15 | 21.05 | 21.10 | 9,425,086 | -0.03(-0.17%) |
Jun 28, 2022 | 21.33 | 21.34 | 21.13 | 21.14 | 5,478,985 | -0.19(-0.90%) |
Jun 27, 2022 | 21.45 | 21.45 | 21.32 | 21.33 | 8,308,142 | -0.07(-0.33%) |
Jun 24, 2022 | 21.34 | 21.48 | 21.32 | 21.40 | 4,799,877 | +0.09(+0.41%) |
Jun 23, 2022 | 21.25 | 21.32 | 21.23 | 21.31 | 8,673,626 | +0.10(+0.49%) |
Jun 22, 2022 | 21.22 | 21.29 | 21.20 | 21.21 | 5,625,479 | -0.02(-0.08%) |
Jun 21, 2022 | 21.36 | 21.39 | 21.21 | 21.22 | 10,811,991 | -0.03(-0.12%) |
Jun 17, 2022 | 21.25 | 21.34 | 21.16 | 21.25 | 14,025,859 | +0.10(+0.45%) |
Jun 16, 2022 | 21.21 | 21.28 | 21.06 | 21.15 | 15,403,869 | -0.29(-1.34%) |
Jun 15, 2022 | 21.23 | 21.53 | 21.19 | 21.44 | 15,218,966 | +0.34(+1.61%) |
Jun 14, 2022 | 21.10 | 21.22 | 20.97 | 21.10 | 16,576,124 | +0.18(+0.88%) |
Jun 13, 2022 | 21.24 | 21.26 | 20.86 | 20.92 | 43,531,604 | -0.61(-2.84%) |
Jun 10, 2022 | 21.77 | 21.77 | 21.47 | 21.53 | 14,666,492 | -0.32(-1.48%) |
Jun 09, 2022 | 21.96 | 22.01 | 21.85 | 21.85 | 13,767,607 | -0.15(-0.67%) |
Jun 08, 2022 | 22.11 | 22.11 | 21.98 | 22.00 | 5,615,604 | -0.14(-0.63%) |
Jun 07, 2022 | 22.05 | 22.15 | 22.03 | 22.14 | 7,358,788 | +0.03(+0.16%) |
Jun 06, 2022 | 22.23 | 22.23 | 22.08 | 22.10 | 5,770,393 | -0.08(-0.35%) |
Jun 03, 2022 | 22.22 | 22.23 | 22.16 | 22.18 | 4,848,340 | -0.11(-0.51%) |
Jun 02, 2022 | 22.21 | 22.30 | 22.17 | 22.30 | 7,068,455 | +0.07(+0.31%) |