Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.35 | 21.42 | 21.21 | 21.21 | 4,781,209 | -0.13(-0.63%) |
Sep 29, 2022 | 21.30 | 21.36 | 21.22 | 21.34 | 4,621,930 | -0.08(-0.37%) |
Sep 28, 2022 | 21.31 | 21.45 | 21.26 | 21.42 | 8,394,001 | +0.20(+0.92%) |
Sep 27, 2022 | 21.36 | 21.37 | 21.17 | 21.22 | 4,727,183 | +0.03(+0.13%) |
Sep 26, 2022 | 21.36 | 21.42 | 21.19 | 21.20 | 8,072,139 | -0.20(-0.92%) |
Sep 23, 2022 | 21.49 | 21.52 | 21.33 | 21.39 | 6,866,865 | -0.19(-0.87%) |
Sep 22, 2022 | 21.66 | 21.66 | 21.54 | 21.58 | 6,060,403 | -0.10(-0.45%) |
Sep 21, 2022 | 21.77 | 21.83 | 21.59 | 21.68 | 7,613,238 | -0.04(-0.16%) |
Sep 20, 2022 | 21.77 | 21.77 | 21.69 | 21.71 | 7,804,499 | -0.14(-0.65%) |
Sep 19, 2022 | 21.71 | 21.87 | 21.71 | 21.86 | 2,913,272 | +0.05(+0.25%) |
Sep 16, 2022 | 21.63 | 21.81 | 21.60 | 21.80 | 4,817,223 | +0.07(+0.33%) |
Sep 15, 2022 | 21.79 | 21.83 | 21.73 | 21.73 | 3,660,822 | -0.08(-0.37%) |
Sep 14, 2022 | 21.83 | 21.95 | 21.79 | 21.81 | 8,133,148 | +0.02(+0.08%) |
Sep 13, 2022 | 21.93 | 21.98 | 21.79 | 21.79 | 7,737,486 | -0.37(-1.65%) |
Sep 12, 2022 | 22.17 | 22.20 | 22.09 | 22.16 | 4,961,834 | +0.07(+0.32%) |
Sep 09, 2022 | 22.16 | 22.20 | 22.05 | 22.09 | 3,194,802 | +0.05(+0.24%) |
Sep 08, 2022 | 21.93 | 22.04 | 21.88 | 22.04 | 4,669,322 | +0.06(+0.28%) |
Sep 07, 2022 | 21.77 | 21.97 | 21.75 | 21.97 | 4,398,788 | +0.22(+1.03%) |
Sep 06, 2022 | 21.79 | 21.80 | 21.68 | 21.75 | 4,206,587 | -0.04(-0.16%) |
Sep 02, 2022 | 21.91 | 21.95 | 21.75 | 21.79 | 5,568,922 | +0.01(+0.04%) |
Sep 01, 2022 | 21.71 | 21.79 | 21.61 | 21.78 | 4,557,240 | +0.05(+0.22%) |
Aug 31, 2022 | 21.82 | 21.84 | 21.70 | 21.73 | 8,733,970 | -0.09(-0.41%) |
Aug 30, 2022 | 21.95 | 21.96 | 21.74 | 21.82 | 21,438,514 | -0.12(-0.53%) |
Aug 29, 2022 | 21.90 | 22.00 | 21.87 | 21.93 | 7,254,833 | -0.03(-0.12%) |
Aug 26, 2022 | 22.27 | 22.27 | 21.95 | 21.96 | 9,459,880 | -0.28(-1.28%) |
Aug 25, 2022 | 22.16 | 22.25 | 22.12 | 22.24 | 4,740,759 | +0.13(+0.60%) |
Aug 24, 2022 | 22.08 | 22.14 | 22.05 | 22.11 | 7,273,820 | +0.06(+0.28%) |
Aug 23, 2022 | 22.04 | 22.10 | 21.98 | 22.05 | 9,755,907 | +0.04(+0.20%) |
Aug 22, 2022 | 22.08 | 22.09 | 21.99 | 22.00 | 19,558,976 | -0.20(-0.88%) |
Aug 19, 2022 | 22.30 | 22.30 | 22.17 | 22.20 | 6,839,791 | -0.17(-0.75%) |
Aug 18, 2022 | 22.36 | 22.39 | 22.33 | 22.37 | 3,538,557 | +0.04(+0.20%) |
Aug 17, 2022 | 22.36 | 22.41 | 22.31 | 22.32 | 6,178,229 | -0.14(-0.63%) |
Aug 16, 2022 | 22.51 | 22.53 | 22.41 | 22.47 | 4,709,733 | -0.06(-0.28%) |
Aug 15, 2022 | 22.54 | 22.57 | 22.49 | 22.53 | 4,038,446 | -0.04(-0.16%) |
Aug 12, 2022 | 22.47 | 22.56 | 22.42 | 22.56 | 3,519,242 | +0.16(+0.71%) |
Aug 11, 2022 | 22.60 | 22.62 | 22.38 | 22.40 | 11,584,488 | -0.07(-0.32%) |
Aug 10, 2022 | 22.43 | 22.48 | 22.40 | 22.47 | 14,368,892 | +0.25(+1.12%) |
Aug 09, 2022 | 22.31 | 22.31 | 22.23 | 22.23 | 5,471,217 | -0.10(-0.44%) |
Aug 08, 2022 | 22.39 | 22.46 | 22.32 | 22.32 | 4,042,301 | +0.00(+0.00%) |
Aug 05, 2022 | 22.23 | 22.34 | 22.16 | 22.32 | 6,505,826 | -0.04(-0.20%) |
Aug 04, 2022 | 22.37 | 22.39 | 22.32 | 22.37 | 4,575,729 | +0.06(+0.28%) |
Aug 03, 2022 | 22.23 | 22.33 | 22.18 | 22.31 | 5,059,377 | +0.14(+0.64%) |
Aug 02, 2022 | 22.21 | 22.21 | 22.13 | 22.16 | 5,802,848 | -0.04(-0.20%) |
Aug 01, 2022 | 22.18 | 22.25 | 22.14 | 22.21 | 4,484,487 | -0.02(-0.08%) |
Jul 29, 2022 | 22.19 | 22.27 | 22.13 | 22.23 | 7,736,208 | +0.06(+0.28%) |
Jul 28, 2022 | 22.05 | 22.16 | 22.01 | 22.16 | 11,255,401 | +0.19(+0.84%) |
Jul 27, 2022 | 21.89 | 22.02 | 21.87 | 21.98 | 6,528,606 | +0.19(+0.89%) |
Jul 26, 2022 | 21.87 | 21.87 | 21.77 | 21.79 | 8,456,072 | -0.11(-0.48%) |
Jul 25, 2022 | 21.92 | 21.94 | 21.85 | 21.89 | 4,822,829 | +0.02(+0.08%) |
Jul 22, 2022 | 22.01 | 22.05 | 21.81 | 21.87 | 11,722,684 | -0.08(-0.36%) |
Jul 21, 2022 | 21.74 | 21.98 | 21.71 | 21.95 | 8,426,421 | +0.19(+0.89%) |
Jul 20, 2022 | 21.72 | 21.87 | 21.68 | 21.76 | 22,077,866 | +0.09(+0.41%) |
Jul 19, 2022 | 21.51 | 21.70 | 21.50 | 21.67 | 7,896,846 | +0.25(+1.15%) |
Jul 18, 2022 | 21.64 | 21.64 | 21.40 | 21.42 | 11,012,013 | -0.17(-0.78%) |
Jul 15, 2022 | 21.48 | 21.60 | 21.45 | 21.59 | 3,574,558 | +0.19(+0.91%) |
Jul 14, 2022 | 21.27 | 21.41 | 21.18 | 21.40 | 4,158,254 | -0.04(-0.21%) |
Jul 13, 2022 | 21.29 | 21.50 | 21.29 | 21.44 | 8,421,729 | -0.02(-0.08%) |
Jul 12, 2022 | 21.42 | 21.48 | 21.41 | 21.46 | 6,074,332 | +0.04(+0.16%) |
Jul 11, 2022 | 21.50 | 21.53 | 21.41 | 21.42 | 6,535,531 | -0.07(-0.33%) |
Jul 08, 2022 | 21.42 | 21.51 | 21.38 | 21.49 | 4,716,958 | +0.01(+0.04%) |
Jul 07, 2022 | 21.33 | 21.49 | 21.30 | 21.49 | 5,612,953 | +0.27(+1.29%) |
Jul 06, 2022 | 21.26 | 21.29 | 21.18 | 21.21 | 6,017,214 | -0.09(-0.41%) |
Jul 05, 2022 | 21.26 | 21.31 | 21.12 | 21.30 | 6,376,512 | -0.01(-0.04%) |