Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.75 | 21.75 | 21.59 | 21.61 | 6,709,514 | -0.26(-1.18%) |
Oct 28, 2022 | 21.72 | 21.88 | 21.72 | 21.86 | 28,798,952 | +0.14(+0.66%) |
Oct 27, 2022 | 21.63 | 21.77 | 21.58 | 21.72 | 6,657,240 | +0.14(+0.66%) |
Oct 26, 2022 | 21.50 | 21.65 | 21.48 | 21.58 | 6,068,359 | +0.04(+0.17%) |
Oct 25, 2022 | 21.45 | 21.57 | 21.43 | 21.54 | 7,107,609 | +0.13(+0.62%) |
Oct 24, 2022 | 21.41 | 21.45 | 21.31 | 21.41 | 6,051,139 | +0.03(+0.12%) |
Oct 21, 2022 | 21.24 | 21.43 | 21.22 | 21.38 | 10,562,674 | +0.12(+0.54%) |
Oct 20, 2022 | 21.37 | 21.48 | 21.21 | 21.27 | 12,134,743 | -0.05(-0.25%) |
Oct 19, 2022 | 21.39 | 21.41 | 21.27 | 21.32 | 6,361,473 | -0.13(-0.62%) |
Oct 18, 2022 | 21.53 | 21.56 | 21.38 | 21.45 | 5,057,325 | +0.11(+0.50%) |
Oct 17, 2022 | 21.31 | 21.41 | 21.29 | 21.35 | 5,596,687 | +0.20(+0.97%) |
Oct 14, 2022 | 21.31 | 21.35 | 21.09 | 21.14 | 5,894,680 | -0.06(-0.29%) |
Oct 13, 2022 | 20.92 | 21.26 | 20.91 | 21.20 | 9,481,363 | +0.00(+0.00%) |
Oct 12, 2022 | 21.19 | 21.24 | 21.16 | 21.20 | 5,943,153 | +0.05(+0.25%) |
Oct 11, 2022 | 21.12 | 21.29 | 21.12 | 21.15 | 8,078,390 | +0.05(+0.25%) |
Oct 10, 2022 | 21.31 | 21.35 | 21.02 | 21.10 | 2,603,757 | -0.22(-1.04%) |
Oct 07, 2022 | 21.37 | 21.43 | 21.31 | 21.32 | 7,571,110 | -0.15(-0.71%) |
Oct 06, 2022 | 21.53 | 21.58 | 21.45 | 21.47 | 5,760,507 | -0.06(-0.29%) |
Oct 05, 2022 | 21.48 | 21.57 | 21.37 | 21.53 | 4,029,599 | -0.03(-0.12%) |
Oct 04, 2022 | 21.42 | 21.57 | 21.41 | 21.56 | 5,410,755 | +0.31(+1.47%) |
Oct 03, 2022 | 21.17 | 21.29 | 21.15 | 21.25 | 7,736,686 | +0.18(+0.85%) |
Sep 30, 2022 | 21.21 | 21.28 | 21.07 | 21.07 | 4,812,191 | -0.13(-0.63%) |
Sep 29, 2022 | 21.16 | 21.22 | 21.08 | 21.20 | 4,651,880 | -0.08(-0.37%) |
Sep 28, 2022 | 21.18 | 21.31 | 21.12 | 21.28 | 8,448,394 | +0.20(+0.92%) |
Sep 27, 2022 | 21.22 | 21.23 | 21.03 | 21.09 | 4,757,815 | +0.03(+0.13%) |
Sep 26, 2022 | 21.22 | 21.28 | 21.05 | 21.06 | 8,124,447 | -0.19(-0.92%) |
Sep 23, 2022 | 21.35 | 21.38 | 21.19 | 21.26 | 6,911,362 | -0.19(-0.87%) |
Sep 22, 2022 | 21.52 | 21.52 | 21.40 | 21.44 | 6,099,674 | -0.10(-0.45%) |
Sep 21, 2022 | 21.63 | 21.69 | 21.45 | 21.54 | 7,662,571 | -0.04(-0.16%) |
Sep 20, 2022 | 21.63 | 21.63 | 21.55 | 21.57 | 7,855,072 | -0.14(-0.65%) |
Sep 19, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 2,932,150 | +0.05(+0.25%) |
Sep 16, 2022 | 21.49 | 21.67 | 21.46 | 21.66 | 4,848,438 | +0.07(+0.33%) |
Sep 15, 2022 | 21.65 | 21.69 | 21.59 | 21.59 | 3,684,544 | -0.08(-0.37%) |
Sep 14, 2022 | 21.69 | 21.81 | 21.65 | 21.67 | 8,185,850 | +0.02(+0.08%) |
Sep 13, 2022 | 21.79 | 21.84 | 21.65 | 21.65 | 7,787,625 | -0.36(-1.65%) |
Sep 12, 2022 | 22.03 | 22.06 | 21.95 | 22.02 | 4,993,986 | +0.07(+0.32%) |
Sep 09, 2022 | 22.02 | 22.05 | 21.91 | 21.95 | 3,215,504 | +0.05(+0.24%) |
Sep 08, 2022 | 21.79 | 21.90 | 21.73 | 21.89 | 4,699,580 | +0.06(+0.28%) |
Sep 07, 2022 | 21.63 | 21.83 | 21.61 | 21.83 | 4,427,292 | +0.22(+1.02%) |
Sep 06, 2022 | 21.65 | 21.66 | 21.54 | 21.61 | 4,233,845 | -0.04(-0.16%) |
Sep 02, 2022 | 21.77 | 21.80 | 21.61 | 21.65 | 5,605,008 | +0.01(+0.04%) |
Sep 01, 2022 | 21.57 | 21.65 | 21.47 | 21.64 | 4,586,771 | +0.05(+0.22%) |
Aug 31, 2022 | 21.68 | 21.70 | 21.56 | 21.59 | 8,790,565 | -0.09(-0.41%) |
Aug 30, 2022 | 21.81 | 21.82 | 21.60 | 21.68 | 21,577,434 | -0.11(-0.53%) |
Aug 29, 2022 | 21.76 | 21.85 | 21.73 | 21.79 | 7,301,843 | -0.03(-0.12%) |
Aug 26, 2022 | 22.13 | 22.13 | 21.81 | 21.82 | 9,521,179 | -0.28(-1.28%) |
Aug 25, 2022 | 22.01 | 22.11 | 21.97 | 22.10 | 4,771,478 | +0.13(+0.60%) |
Aug 24, 2022 | 21.94 | 22.00 | 21.91 | 21.97 | 7,320,953 | +0.06(+0.28%) |
Aug 23, 2022 | 21.90 | 21.96 | 21.84 | 21.91 | 9,819,125 | +0.04(+0.20%) |
Aug 22, 2022 | 21.93 | 21.95 | 21.84 | 21.86 | 19,685,718 | -0.19(-0.88%) |
Aug 19, 2022 | 22.15 | 22.15 | 22.03 | 22.06 | 6,884,112 | -0.17(-0.75%) |
Aug 18, 2022 | 22.21 | 22.25 | 22.19 | 22.22 | 3,561,486 | +0.04(+0.20%) |
Aug 17, 2022 | 22.21 | 22.27 | 22.16 | 22.18 | 6,218,263 | -0.14(-0.63%) |
Aug 16, 2022 | 22.36 | 22.38 | 22.27 | 22.32 | 4,740,252 | -0.06(-0.28%) |
Aug 15, 2022 | 22.39 | 22.43 | 22.34 | 22.38 | 4,064,615 | -0.04(-0.16%) |
Aug 12, 2022 | 22.33 | 22.42 | 22.27 | 22.42 | 3,542,046 | +0.16(+0.71%) |
Aug 11, 2022 | 22.45 | 22.47 | 22.23 | 22.26 | 11,659,554 | -0.07(-0.32%) |
Aug 10, 2022 | 22.29 | 22.34 | 22.26 | 22.33 | 14,462,001 | +0.25(+1.12%) |
Aug 09, 2022 | 22.16 | 22.16 | 22.08 | 22.08 | 5,506,670 | -0.10(-0.44%) |
Aug 08, 2022 | 22.25 | 22.32 | 22.17 | 22.18 | 4,068,494 | +0.00(+0.00%) |
Aug 05, 2022 | 22.09 | 22.19 | 22.01 | 22.18 | 6,547,983 | -0.04(-0.20%) |
Aug 04, 2022 | 22.22 | 22.24 | 22.18 | 22.22 | 4,605,379 | +0.06(+0.28%) |
Aug 03, 2022 | 22.09 | 22.19 | 22.03 | 22.16 | 5,092,161 | +0.14(+0.64%) |
Aug 02, 2022 | 22.07 | 22.07 | 21.99 | 22.02 | 5,840,450 | -0.04(-0.20%) |