Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.35 | 21.42 | 21.21 | 21.21 | 4,781,270 | -0.13(-0.63%) |
Sep 29, 2022 | 21.30 | 21.36 | 21.21 | 21.34 | 4,621,989 | -0.08(-0.37%) |
Sep 28, 2022 | 21.31 | 21.45 | 21.25 | 21.42 | 8,394,109 | +0.20(+0.92%) |
Sep 27, 2022 | 21.36 | 21.37 | 21.17 | 21.22 | 4,727,244 | +0.03(+0.13%) |
Sep 26, 2022 | 21.36 | 21.42 | 21.19 | 21.20 | 8,072,244 | -0.20(-0.92%) |
Sep 23, 2022 | 21.49 | 21.52 | 21.33 | 21.39 | 6,866,954 | -0.19(-0.87%) |
Sep 22, 2022 | 21.66 | 21.66 | 21.54 | 21.58 | 6,060,481 | -0.10(-0.45%) |
Sep 21, 2022 | 21.77 | 21.83 | 21.59 | 21.68 | 7,613,336 | -0.04(-0.16%) |
Sep 20, 2022 | 21.77 | 21.77 | 21.69 | 21.71 | 7,804,600 | -0.14(-0.65%) |
Sep 19, 2022 | 21.71 | 21.87 | 21.71 | 21.86 | 2,913,310 | +0.05(+0.25%) |
Sep 16, 2022 | 21.62 | 21.81 | 21.60 | 21.80 | 4,817,285 | +0.07(+0.33%) |
Sep 15, 2022 | 21.79 | 21.83 | 21.73 | 21.73 | 3,660,869 | -0.08(-0.37%) |
Sep 14, 2022 | 21.83 | 21.95 | 21.79 | 21.81 | 8,133,253 | +0.02(+0.08%) |
Sep 13, 2022 | 21.93 | 21.98 | 21.79 | 21.79 | 7,737,586 | -0.37(-1.65%) |
Sep 12, 2022 | 22.17 | 22.20 | 22.09 | 22.16 | 4,961,898 | +0.07(+0.32%) |
Sep 09, 2022 | 22.16 | 22.20 | 22.05 | 22.09 | 3,194,843 | +0.05(+0.24%) |
Sep 08, 2022 | 21.93 | 22.04 | 21.87 | 22.04 | 4,669,383 | +0.06(+0.28%) |
Sep 07, 2022 | 21.77 | 21.97 | 21.75 | 21.97 | 4,398,845 | +0.22(+1.03%) |
Sep 06, 2022 | 21.79 | 21.80 | 21.68 | 21.75 | 4,206,641 | -0.04(-0.16%) |
Sep 02, 2022 | 21.91 | 21.95 | 21.75 | 21.79 | 5,568,994 | +0.01(+0.04%) |
Sep 01, 2022 | 21.71 | 21.79 | 21.61 | 21.78 | 4,557,299 | +0.05(+0.22%) |
Aug 31, 2022 | 21.82 | 21.84 | 21.70 | 21.73 | 8,734,082 | -0.09(-0.41%) |
Aug 30, 2022 | 21.95 | 21.96 | 21.74 | 21.82 | 21,438,790 | -0.12(-0.53%) |
Aug 29, 2022 | 21.90 | 22.00 | 21.87 | 21.93 | 7,254,926 | -0.03(-0.12%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.95 | 21.96 | 9,460,002 | -0.28(-1.28%) |
Aug 25, 2022 | 22.15 | 22.25 | 22.11 | 22.24 | 4,740,820 | +0.13(+0.60%) |
Aug 24, 2022 | 22.08 | 22.14 | 22.05 | 22.11 | 7,273,913 | +0.06(+0.28%) |
Aug 23, 2022 | 22.04 | 22.10 | 21.98 | 22.05 | 9,756,033 | +0.04(+0.20%) |
Aug 22, 2022 | 22.07 | 22.09 | 21.99 | 22.00 | 19,559,228 | -0.20(-0.88%) |
Aug 19, 2022 | 22.30 | 22.30 | 22.17 | 22.20 | 6,839,879 | -0.17(-0.75%) |
Aug 18, 2022 | 22.36 | 22.39 | 22.33 | 22.37 | 3,538,602 | +0.04(+0.20%) |
Aug 17, 2022 | 22.36 | 22.41 | 22.31 | 22.32 | 6,178,308 | -0.14(-0.63%) |
Aug 16, 2022 | 22.51 | 22.53 | 22.41 | 22.46 | 4,709,793 | -0.06(-0.28%) |
Aug 15, 2022 | 22.54 | 22.57 | 22.49 | 22.53 | 4,038,498 | -0.04(-0.16%) |
Aug 12, 2022 | 22.47 | 22.56 | 22.42 | 22.56 | 3,519,287 | +0.16(+0.71%) |
Aug 11, 2022 | 22.60 | 22.62 | 22.38 | 22.40 | 11,584,637 | -0.07(-0.32%) |
Aug 10, 2022 | 22.43 | 22.48 | 22.40 | 22.47 | 14,369,076 | +0.25(+1.12%) |
Aug 09, 2022 | 22.31 | 22.31 | 22.23 | 22.23 | 5,471,287 | -0.10(-0.44%) |
Aug 08, 2022 | 22.39 | 22.46 | 22.32 | 22.32 | 4,042,352 | +0.00(+0.00%) |
Aug 05, 2022 | 22.23 | 22.34 | 22.15 | 22.32 | 6,505,910 | -0.04(-0.20%) |
Aug 04, 2022 | 22.37 | 22.39 | 22.32 | 22.37 | 4,575,788 | +0.06(+0.28%) |
Aug 03, 2022 | 22.23 | 22.33 | 22.18 | 22.31 | 5,059,442 | +0.14(+0.64%) |
Aug 02, 2022 | 22.21 | 22.21 | 22.13 | 22.16 | 5,802,923 | -0.04(-0.20%) |
Aug 01, 2022 | 22.18 | 22.25 | 22.14 | 22.21 | 4,484,544 | -0.02(-0.08%) |
Jul 29, 2022 | 22.19 | 22.27 | 22.13 | 22.23 | 7,736,307 | +0.06(+0.28%) |
Jul 28, 2022 | 22.05 | 22.16 | 22.01 | 22.16 | 11,255,546 | +0.19(+0.84%) |
Jul 27, 2022 | 21.89 | 22.02 | 21.87 | 21.98 | 6,528,689 | +0.19(+0.89%) |
Jul 26, 2022 | 21.87 | 21.87 | 21.77 | 21.78 | 8,456,181 | -0.11(-0.48%) |
Jul 25, 2022 | 21.92 | 21.93 | 21.85 | 21.89 | 4,822,891 | +0.02(+0.08%) |
Jul 22, 2022 | 22.01 | 22.05 | 21.81 | 21.87 | 11,722,834 | -0.08(-0.36%) |
Jul 21, 2022 | 21.74 | 21.98 | 21.71 | 21.95 | 8,426,529 | +0.19(+0.89%) |
Jul 20, 2022 | 21.72 | 21.87 | 21.68 | 21.76 | 22,078,148 | +0.09(+0.41%) |
Jul 19, 2022 | 21.51 | 21.70 | 21.50 | 21.67 | 7,896,947 | +0.25(+1.15%) |
Jul 18, 2022 | 21.64 | 21.64 | 21.40 | 21.42 | 11,012,154 | -0.17(-0.78%) |
Jul 15, 2022 | 21.48 | 21.60 | 21.45 | 21.59 | 3,574,604 | +0.19(+0.91%) |
Jul 14, 2022 | 21.27 | 21.41 | 21.18 | 21.40 | 4,158,308 | -0.04(-0.21%) |
Jul 13, 2022 | 21.29 | 21.50 | 21.29 | 21.44 | 8,421,837 | -0.02(-0.08%) |
Jul 12, 2022 | 21.42 | 21.48 | 21.41 | 21.46 | 6,074,410 | +0.04(+0.16%) |
Jul 11, 2022 | 21.50 | 21.53 | 21.41 | 21.42 | 6,535,615 | -0.07(-0.33%) |
Jul 08, 2022 | 21.42 | 21.51 | 21.38 | 21.49 | 4,717,019 | +0.01(+0.04%) |
Jul 07, 2022 | 21.33 | 21.49 | 21.30 | 21.48 | 5,613,025 | +0.27(+1.29%) |
Jul 06, 2022 | 21.26 | 21.29 | 21.18 | 21.21 | 6,017,291 | -0.09(-0.41%) |
Jul 05, 2022 | 21.26 | 21.31 | 21.12 | 21.30 | 6,376,594 | -0.01(-0.04%) |