Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.98 | 21.17 | 20.98 | 21.01 | 6,903,711 | -0.03(-0.13%) |
Sep 29, 2022 | 21.14 | 21.15 | 20.85 | 21.04 | 7,723,365 | -0.41(-1.92%) |
Sep 28, 2022 | 21.17 | 21.52 | 21.14 | 21.45 | 5,909,754 | +0.19(+0.88%) |
Sep 27, 2022 | 21.47 | 21.59 | 21.21 | 21.26 | 3,772,208 | -0.04(-0.18%) |
Sep 26, 2022 | 21.43 | 21.54 | 21.27 | 21.30 | 3,746,921 | -0.29(-1.35%) |
Sep 23, 2022 | 21.71 | 21.72 | 21.47 | 21.59 | 9,678,851 | -0.51(-2.29%) |
Sep 22, 2022 | 22.15 | 22.22 | 22.01 | 22.10 | 9,519,470 | -0.07(-0.34%) |
Sep 21, 2022 | 22.42 | 22.51 | 22.15 | 22.17 | 3,257,179 | -0.39(-1.75%) |
Sep 20, 2022 | 22.56 | 22.64 | 22.46 | 22.57 | 3,933,037 | -0.06(-0.25%) |
Sep 19, 2022 | 22.41 | 22.64 | 22.40 | 22.62 | 2,983,088 | +0.06(+0.25%) |
Sep 16, 2022 | 22.60 | 22.65 | 22.46 | 22.57 | 3,934,052 | -0.28(-1.23%) |
Sep 15, 2022 | 22.89 | 23.03 | 22.78 | 22.85 | 2,384,323 | -0.21(-0.90%) |
Sep 14, 2022 | 23.04 | 23.09 | 22.94 | 23.05 | 1,797,818 | +0.12(+0.53%) |
Sep 13, 2022 | 23.20 | 23.28 | 22.89 | 22.93 | 2,747,730 | -0.71(-3.01%) |
Sep 12, 2022 | 23.53 | 23.68 | 23.49 | 23.65 | 1,153,215 | +0.31(+1.33%) |
Sep 09, 2022 | 23.20 | 23.36 | 23.20 | 23.34 | 1,246,104 | +0.34(+1.47%) |
Sep 08, 2022 | 22.88 | 23.02 | 22.83 | 23.00 | 2,463,102 | -0.09(-0.41%) |
Sep 07, 2022 | 22.81 | 23.11 | 22.79 | 23.09 | 2,163,572 | +0.16(+0.70%) |
Sep 06, 2022 | 23.09 | 23.10 | 22.88 | 22.93 | 1,877,381 | -0.18(-0.77%) |
Sep 02, 2022 | 23.28 | 23.38 | 23.07 | 23.11 | 1,252,163 | -0.22(-0.93%) |
Sep 01, 2022 | 23.29 | 23.33 | 23.09 | 23.33 | 2,334,254 | -0.12(-0.52%) |
Aug 31, 2022 | 23.61 | 23.71 | 23.45 | 23.45 | 1,571,272 | +0.05(+0.20%) |
Aug 30, 2022 | 23.79 | 23.79 | 23.33 | 23.40 | 1,659,518 | -0.32(-1.34%) |
Aug 29, 2022 | 23.77 | 23.91 | 23.71 | 23.72 | 1,744,622 | -0.10(-0.43%) |
Aug 26, 2022 | 24.31 | 24.34 | 23.80 | 23.82 | 1,355,894 | -0.32(-1.32%) |
Aug 25, 2022 | 23.88 | 24.14 | 23.84 | 24.14 | 1,465,030 | +0.48(+2.02%) |
Aug 24, 2022 | 23.48 | 23.80 | 23.48 | 23.66 | 1,230,221 | +0.03(+0.12%) |
Aug 23, 2022 | 23.52 | 23.70 | 23.48 | 23.64 | 1,258,384 | +0.12(+0.52%) |
Aug 22, 2022 | 23.51 | 23.57 | 23.47 | 23.51 | 1,339,895 | -0.16(-0.67%) |
Aug 19, 2022 | 23.75 | 23.77 | 23.59 | 23.67 | 1,276,648 | -0.27(-1.14%) |
Aug 18, 2022 | 24.00 | 24.00 | 23.83 | 23.95 | 1,249,018 | -0.13(-0.55%) |
Aug 17, 2022 | 24.06 | 24.18 | 24.01 | 24.08 | 1,395,247 | -0.04(-0.16%) |
Aug 16, 2022 | 24.07 | 24.18 | 24.04 | 24.11 | 1,553,708 | -0.02(-0.08%) |
Aug 15, 2022 | 24.00 | 24.16 | 23.99 | 24.13 | 1,860,094 | -0.09(-0.39%) |
Aug 12, 2022 | 23.97 | 24.23 | 23.95 | 24.23 | 1,136,841 | +0.23(+0.94%) |
Aug 11, 2022 | 24.08 | 24.29 | 23.94 | 24.00 | 1,323,358 | +0.13(+0.55%) |
Aug 10, 2022 | 23.74 | 23.89 | 23.65 | 23.87 | 2,076,427 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.69 | 23.51 | 23.58 | 1,420,169 | -0.05(-0.20%) |
Aug 08, 2022 | 23.65 | 23.76 | 23.57 | 23.63 | 1,898,997 | +0.03(+0.12%) |
Aug 05, 2022 | 23.43 | 23.62 | 23.41 | 23.60 | 1,906,640 | +0.01(+0.04%) |
Aug 04, 2022 | 23.55 | 23.64 | 23.48 | 23.59 | 2,033,690 | +0.18(+0.76%) |
Aug 03, 2022 | 23.28 | 23.44 | 23.16 | 23.41 | 2,056,874 | +0.14(+0.60%) |
Aug 02, 2022 | 23.18 | 23.50 | 23.11 | 23.27 | 2,353,931 | -0.11(-0.48%) |
Aug 01, 2022 | 23.34 | 23.52 | 23.20 | 23.38 | 2,061,224 | -0.18(-0.76%) |
Jul 29, 2022 | 23.37 | 23.58 | 23.28 | 23.56 | 2,613,379 | -0.12(-0.52%) |
Jul 28, 2022 | 23.62 | 23.69 | 23.35 | 23.68 | 1,547,940 | +0.09(+0.40%) |
Jul 27, 2022 | 23.37 | 23.65 | 23.27 | 23.59 | 1,833,866 | +0.41(+1.78%) |
Jul 26, 2022 | 23.34 | 23.40 | 23.13 | 23.18 | 2,814,997 | -0.20(-0.84%) |
Jul 25, 2022 | 23.30 | 23.37 | 23.23 | 23.37 | 2,311,782 | +0.10(+0.44%) |
Jul 22, 2022 | 23.46 | 23.50 | 23.15 | 23.27 | 2,902,924 | -0.23(-0.96%) |
Jul 21, 2022 | 23.33 | 23.51 | 23.30 | 23.50 | 2,796,526 | +0.23(+0.97%) |
Jul 20, 2022 | 23.30 | 23.34 | 23.16 | 23.27 | 2,396,281 | -0.06(-0.24%) |
Jul 19, 2022 | 23.24 | 23.36 | 23.19 | 23.33 | 1,834,530 | +0.32(+1.39%) |
Jul 18, 2022 | 23.17 | 23.30 | 22.97 | 23.01 | 2,586,710 | +0.14(+0.62%) |
Jul 15, 2022 | 22.75 | 22.87 | 22.55 | 22.87 | 3,398,983 | +0.09(+0.41%) |
Jul 14, 2022 | 22.76 | 22.81 | 22.58 | 22.77 | 7,890,597 | -0.19(-0.82%) |
Jul 13, 2022 | 22.70 | 23.08 | 22.68 | 22.96 | 6,363,860 | -0.06(-0.24%) |
Jul 12, 2022 | 23.01 | 23.15 | 22.92 | 23.02 | 4,002,415 | -0.09(-0.41%) |
Jul 11, 2022 | 23.27 | 23.27 | 23.06 | 23.11 | 3,376,202 | -0.64(-2.69%) |
Jul 08, 2022 | 23.71 | 23.84 | 23.61 | 23.75 | 1,894,390 | -0.08(-0.32%) |
Jul 07, 2022 | 23.64 | 23.88 | 23.64 | 23.82 | 2,019,654 | +0.49(+2.09%) |
Jul 06, 2022 | 23.36 | 23.42 | 23.17 | 23.34 | 2,523,545 | -0.15(-0.64%) |
Jul 05, 2022 | 23.21 | 23.50 | 23.11 | 23.49 | 4,115,532 | -0.20(-0.83%) |