Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.85 | 21.99 | 21.70 | 21.72 | 1,033,349 | -0.16(-0.75%) |
Sep 29, 2022 | 21.88 | 21.93 | 21.73 | 21.88 | 891,885 | -0.17(-0.78%) |
Sep 28, 2022 | 21.85 | 22.09 | 21.81 | 22.05 | 1,754,631 | +0.32(+1.46%) |
Sep 27, 2022 | 21.94 | 21.96 | 21.67 | 21.73 | 999,059 | -0.05(-0.21%) |
Sep 26, 2022 | 21.93 | 22.03 | 21.75 | 21.78 | 1,702,805 | -0.18(-0.83%) |
Sep 23, 2022 | 22.10 | 22.15 | 21.91 | 21.96 | 971,733 | -0.27(-1.23%) |
Sep 22, 2022 | 22.30 | 22.32 | 22.16 | 22.23 | 1,134,911 | -0.10(-0.45%) |
Sep 21, 2022 | 22.50 | 22.58 | 22.26 | 22.33 | 1,098,397 | -0.13(-0.57%) |
Sep 20, 2022 | 22.53 | 22.56 | 22.46 | 22.46 | 590,582 | -0.22(-0.96%) |
Sep 19, 2022 | 22.53 | 22.69 | 22.53 | 22.68 | 916,292 | +0.04(+0.16%) |
Sep 16, 2022 | 22.47 | 22.64 | 22.44 | 22.64 | 579,307 | +0.05(+0.24%) |
Sep 15, 2022 | 22.65 | 22.69 | 22.55 | 22.59 | 953,548 | -0.07(-0.32%) |
Sep 14, 2022 | 22.71 | 22.84 | 22.65 | 22.66 | 1,179,135 | +0.05(+0.20%) |
Sep 13, 2022 | 22.77 | 22.86 | 22.62 | 22.62 | 2,270,064 | -0.47(-2.05%) |
Sep 12, 2022 | 23.10 | 23.16 | 23.03 | 23.09 | 663,375 | +0.07(+0.32%) |
Sep 09, 2022 | 23.09 | 23.17 | 22.98 | 23.02 | 543,372 | +0.04(+0.16%) |
Sep 08, 2022 | 22.83 | 23.01 | 22.83 | 22.98 | 1,071,612 | +0.05(+0.20%) |
Sep 07, 2022 | 22.64 | 22.94 | 22.64 | 22.93 | 512,835 | +0.31(+1.37%) |
Sep 06, 2022 | 22.73 | 22.73 | 22.55 | 22.63 | 785,605 | -0.12(-0.52%) |
Sep 02, 2022 | 22.91 | 22.97 | 22.69 | 22.74 | 2,456,838 | +0.02(+0.08%) |
Sep 01, 2022 | 22.66 | 22.75 | 22.54 | 22.73 | 2,664,550 | -0.01(-0.03%) |
Aug 31, 2022 | 22.85 | 22.87 | 22.72 | 22.73 | 1,622,294 | -0.10(-0.44%) |
Aug 30, 2022 | 22.98 | 22.99 | 22.74 | 22.83 | 894,292 | -0.11(-0.47%) |
Aug 29, 2022 | 22.90 | 23.00 | 22.89 | 22.94 | 1,405,743 | -0.07(-0.31%) |
Aug 26, 2022 | 23.34 | 23.34 | 22.97 | 23.01 | 845,613 | -0.33(-1.43%) |
Aug 25, 2022 | 23.21 | 23.36 | 23.15 | 23.35 | 2,879,169 | +0.24(+1.02%) |
Aug 24, 2022 | 23.09 | 23.18 | 23.08 | 23.11 | 724,065 | +0.03(+0.12%) |
Aug 23, 2022 | 23.05 | 23.16 | 22.99 | 23.09 | 1,440,862 | +0.05(+0.20%) |
Aug 22, 2022 | 23.04 | 23.09 | 22.96 | 23.04 | 764,045 | -0.16(-0.70%) |
Aug 19, 2022 | 23.25 | 23.26 | 23.11 | 23.20 | 4,018,100 | -0.17(-0.74%) |
Aug 18, 2022 | 23.37 | 23.41 | 23.36 | 23.37 | 516,501 | +0.05(+0.19%) |
Aug 17, 2022 | 23.36 | 23.44 | 23.30 | 23.33 | 720,461 | -0.21(-0.88%) |
Aug 16, 2022 | 23.55 | 23.56 | 23.45 | 23.54 | 856,226 | -0.08(-0.34%) |
Aug 15, 2022 | 23.54 | 23.65 | 23.53 | 23.62 | 1,238,112 | +0.02(+0.08%) |
Aug 12, 2022 | 23.43 | 23.60 | 23.39 | 23.60 | 541,933 | +0.26(+1.12%) |
Aug 11, 2022 | 23.62 | 23.70 | 23.32 | 23.34 | 772,152 | -0.15(-0.65%) |
Aug 10, 2022 | 23.44 | 23.53 | 23.43 | 23.49 | 778,151 | +0.30(+1.29%) |
Aug 09, 2022 | 23.27 | 23.28 | 23.19 | 23.19 | 730,985 | -0.13(-0.54%) |
Aug 08, 2022 | 23.36 | 23.46 | 23.31 | 23.32 | 960,938 | +0.00(+0.00%) |
Aug 05, 2022 | 23.19 | 23.34 | 23.12 | 23.32 | 1,062,360 | -0.06(-0.27%) |
Aug 04, 2022 | 23.36 | 23.39 | 23.32 | 23.38 | 1,573,823 | +0.06(+0.27%) |
Aug 03, 2022 | 23.19 | 23.34 | 23.14 | 23.32 | 1,860,551 | +0.23(+0.98%) |
Aug 02, 2022 | 23.21 | 23.21 | 23.09 | 23.09 | 915,058 | -0.12(-0.51%) |
Aug 01, 2022 | 23.08 | 23.23 | 23.07 | 23.21 | 622,789 | +0.04(+0.17%) |
Jul 29, 2022 | 23.14 | 23.21 | 23.08 | 23.17 | 1,567,884 | +0.07(+0.31%) |
Jul 28, 2022 | 22.98 | 23.12 | 22.94 | 23.10 | 1,552,810 | +0.26(+1.14%) |
Jul 27, 2022 | 22.71 | 22.91 | 22.71 | 22.84 | 1,381,791 | +0.22(+0.96%) |
Jul 26, 2022 | 22.68 | 22.73 | 22.61 | 22.62 | 2,060,922 | -0.05(-0.24%) |
Jul 25, 2022 | 22.74 | 22.78 | 22.65 | 22.68 | 2,230,605 | -0.04(-0.16%) |
Jul 22, 2022 | 22.81 | 22.86 | 22.61 | 22.71 | 5,045,079 | -0.05(-0.20%) |
Jul 21, 2022 | 22.52 | 22.76 | 22.45 | 22.76 | 17,125,932 | +0.14(+0.64%) |
Jul 20, 2022 | 22.64 | 22.81 | 22.61 | 22.61 | 891,450 | +0.05(+0.20%) |
Jul 19, 2022 | 22.38 | 22.61 | 22.38 | 22.57 | 815,889 | +0.28(+1.25%) |
Jul 18, 2022 | 22.53 | 22.56 | 22.27 | 22.29 | 702,460 | -0.20(-0.88%) |
Jul 15, 2022 | 22.35 | 22.49 | 22.33 | 22.49 | 850,786 | +0.21(+0.93%) |
Jul 14, 2022 | 22.14 | 22.31 | 22.02 | 22.28 | 947,765 | -0.04(-0.16%) |
Jul 13, 2022 | 22.18 | 22.41 | 22.15 | 22.32 | 1,587,955 | -0.06(-0.28%) |
Jul 12, 2022 | 22.37 | 22.48 | 22.34 | 22.38 | 911,215 | +0.00(+0.00%) |
Jul 11, 2022 | 22.47 | 22.49 | 22.36 | 22.38 | 549,938 | -0.09(-0.40%) |
Jul 08, 2022 | 22.41 | 22.49 | 22.33 | 22.47 | 1,406,177 | +0.00(+0.00%) |
Jul 07, 2022 | 22.25 | 22.48 | 22.25 | 22.47 | 645,923 | +0.32(+1.42%) |
Jul 06, 2022 | 22.24 | 22.27 | 22.12 | 22.16 | 738,391 | -0.08(-0.36%) |
Jul 05, 2022 | 22.17 | 22.26 | 22.05 | 22.24 | 925,971 | -0.05(-0.24%) |