Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.79 | 21.21 | 20.71 | 20.87 | 5,966,006 | -0.05(-0.25%) |
Sep 29, 2022 | 20.94 | 20.99 | 20.41 | 20.92 | 6,395,771 | -0.18(-0.87%) |
Sep 28, 2022 | 20.55 | 21.17 | 20.53 | 21.11 | 5,922,849 | +0.61(+3.00%) |
Sep 27, 2022 | 20.29 | 20.84 | 20.26 | 20.49 | 7,440,916 | +0.39(+1.92%) |
Sep 26, 2022 | 20.63 | 20.74 | 20.10 | 20.11 | 9,611,602 | -0.62(-3.01%) |
Sep 23, 2022 | 21.34 | 21.45 | 20.64 | 20.73 | 15,933,715 | -1.14(-5.22%) |
Sep 22, 2022 | 22.42 | 22.56 | 21.79 | 21.87 | 5,917,362 | -0.43(-1.93%) |
Sep 21, 2022 | 22.81 | 22.90 | 22.30 | 22.30 | 5,404,806 | -0.35(-1.55%) |
Sep 20, 2022 | 22.65 | 22.74 | 22.55 | 22.65 | 2,631,551 | -0.12(-0.54%) |
Sep 19, 2022 | 22.35 | 22.82 | 22.13 | 22.78 | 4,263,891 | +0.13(+0.58%) |
Sep 16, 2022 | 22.95 | 22.96 | 22.57 | 22.64 | 6,899,871 | -0.39(-1.71%) |
Sep 15, 2022 | 23.26 | 23.46 | 23.04 | 23.04 | 4,828,581 | -0.42(-1.80%) |
Sep 14, 2022 | 23.29 | 23.68 | 23.29 | 23.46 | 4,427,376 | +0.21(+0.91%) |
Sep 13, 2022 | 23.43 | 23.58 | 23.20 | 23.25 | 4,791,014 | -0.37(-1.56%) |
Sep 12, 2022 | 23.58 | 23.71 | 23.50 | 23.62 | 4,179,945 | +0.18(+0.79%) |
Sep 09, 2022 | 23.48 | 23.59 | 23.29 | 23.43 | 4,588,010 | +0.15(+0.64%) |
Sep 08, 2022 | 23.11 | 23.32 | 22.99 | 23.29 | 3,975,543 | +0.15(+0.64%) |
Sep 07, 2022 | 22.82 | 23.17 | 22.71 | 23.14 | 3,969,085 | +0.10(+0.42%) |
Sep 06, 2022 | 23.26 | 23.28 | 22.94 | 23.04 | 4,872,465 | -0.04(-0.15%) |
Sep 02, 2022 | 23.30 | 23.50 | 22.97 | 23.07 | 5,130,694 | +0.11(+0.46%) |
Sep 01, 2022 | 23.09 | 23.21 | 22.66 | 22.97 | 6,813,894 | -0.13(-0.57%) |
Aug 31, 2022 | 22.73 | 23.37 | 22.57 | 23.10 | 5,943,978 | +0.15(+0.65%) |
Aug 30, 2022 | 23.41 | 23.41 | 22.86 | 22.95 | 5,611,096 | -0.67(-2.82%) |
Aug 29, 2022 | 23.42 | 23.74 | 23.18 | 23.62 | 4,613,508 | +0.03(+0.11%) |
Aug 26, 2022 | 23.86 | 23.89 | 23.48 | 23.59 | 5,480,403 | -0.31(-1.29%) |
Aug 25, 2022 | 23.86 | 23.93 | 23.72 | 23.90 | 5,761,424 | +0.14(+0.59%) |
Aug 24, 2022 | 23.70 | 23.82 | 23.58 | 23.76 | 4,037,913 | +0.11(+0.45%) |
Aug 23, 2022 | 23.57 | 23.74 | 23.52 | 23.65 | 5,231,933 | +0.23(+0.97%) |
Aug 22, 2022 | 23.49 | 23.57 | 23.34 | 23.43 | 4,558,248 | -0.25(-1.07%) |
Aug 19, 2022 | 23.86 | 23.92 | 23.60 | 23.68 | 4,587,613 | -0.29(-1.21%) |
Aug 18, 2022 | 23.90 | 24.01 | 23.83 | 23.97 | 4,088,897 | +0.31(+1.30%) |
Aug 17, 2022 | 23.91 | 23.91 | 23.52 | 23.66 | 3,780,960 | -0.30(-1.25%) |
Aug 16, 2022 | 23.87 | 24.00 | 23.75 | 23.96 | 4,318,723 | +0.15(+0.63%) |
Aug 15, 2022 | 23.38 | 23.87 | 23.14 | 23.81 | 8,902,923 | -0.02(-0.07%) |
Aug 12, 2022 | 23.71 | 23.94 | 23.56 | 23.83 | 5,676,869 | +0.27(+1.16%) |
Aug 11, 2022 | 23.36 | 23.72 | 23.35 | 23.56 | 5,431,237 | +0.38(+1.63%) |
Aug 10, 2022 | 23.06 | 23.20 | 22.87 | 23.18 | 3,414,357 | +0.25(+1.11%) |
Aug 09, 2022 | 22.86 | 23.04 | 22.81 | 22.93 | 3,400,566 | +0.15(+0.66%) |
Aug 08, 2022 | 22.56 | 23.00 | 22.50 | 22.78 | 6,413,985 | +0.22(+0.97%) |
Aug 05, 2022 | 22.34 | 22.73 | 22.27 | 22.56 | 3,776,554 | -0.02(-0.08%) |
Aug 04, 2022 | 22.95 | 22.95 | 22.50 | 22.57 | 5,744,017 | -0.39(-1.68%) |
Aug 03, 2022 | 23.24 | 23.52 | 22.71 | 22.96 | 5,492,313 | -0.16(-0.68%) |
Aug 02, 2022 | 23.35 | 23.47 | 23.08 | 23.12 | 6,682,350 | -0.25(-1.05%) |
Aug 01, 2022 | 23.27 | 23.48 | 23.07 | 23.36 | 5,568,299 | -0.10(-0.41%) |
Jul 29, 2022 | 23.36 | 23.75 | 23.27 | 23.46 | 8,636,137 | +0.28(+1.21%) |
Jul 28, 2022 | 23.14 | 23.27 | 22.82 | 23.18 | 7,377,089 | +0.33(+1.44%) |
Jul 27, 2022 | 22.58 | 22.92 | 22.36 | 22.85 | 7,464,338 | +0.36(+1.61%) |
Jul 26, 2022 | 22.64 | 22.78 | 22.40 | 22.49 | 5,384,491 | +0.02(+0.08%) |
Jul 25, 2022 | 22.20 | 22.50 | 22.08 | 22.47 | 5,776,637 | +0.43(+1.96%) |
Jul 22, 2022 | 22.36 | 22.48 | 21.88 | 22.04 | 6,231,678 | -0.12(-0.54%) |
Jul 21, 2022 | 21.90 | 22.20 | 21.64 | 22.16 | 5,437,314 | +0.11(+0.51%) |
Jul 20, 2022 | 21.79 | 22.13 | 21.70 | 22.05 | 4,668,294 | +0.26(+1.19%) |
Jul 19, 2022 | 21.64 | 21.92 | 21.57 | 21.79 | 6,638,333 | +0.28(+1.28%) |
Jul 18, 2022 | 21.42 | 21.65 | 21.31 | 21.51 | 7,040,782 | +0.38(+1.79%) |
Jul 15, 2022 | 21.41 | 21.44 | 21.00 | 21.14 | 6,110,784 | +0.04(+0.20%) |
Jul 14, 2022 | 20.75 | 21.14 | 20.45 | 21.09 | 10,797,008 | -0.14(-0.65%) |
Jul 13, 2022 | 21.12 | 21.36 | 20.89 | 21.23 | 7,872,681 | -0.04(-0.20%) |
Jul 12, 2022 | 21.38 | 21.47 | 21.07 | 21.27 | 7,636,003 | -0.31(-1.44%) |
Jul 11, 2022 | 21.52 | 21.67 | 21.29 | 21.58 | 7,796,725 | +0.05(+0.24%) |
Jul 08, 2022 | 21.30 | 21.73 | 21.14 | 21.53 | 9,510,218 | +0.35(+1.67%) |
Jul 07, 2022 | 20.58 | 21.18 | 20.58 | 21.18 | 10,080,381 | +0.83(+4.07%) |
Jul 06, 2022 | 20.50 | 20.71 | 19.76 | 20.35 | 9,683,953 | -0.34(-1.63%) |
Jul 05, 2022 | 20.95 | 21.04 | 20.02 | 20.69 | 12,773,191 | -0.54(-2.56%) |