Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.65 | 20.87 | 20.49 | 20.58 | 2,325,421 | -0.30(-1.44%) |
Sep 29, 2022 | 21.00 | 21.05 | 20.73 | 20.88 | 750,930 | -0.10(-0.48%) |
Sep 28, 2022 | 20.49 | 20.99 | 20.46 | 20.98 | 673,164 | +0.66(+3.25%) |
Sep 27, 2022 | 20.35 | 20.57 | 20.23 | 20.32 | 4,164,727 | +0.28(+1.40%) |
Sep 26, 2022 | 20.47 | 20.65 | 20.00 | 20.04 | 1,546,462 | -0.49(-2.39%) |
Sep 23, 2022 | 20.62 | 20.63 | 20.41 | 20.53 | 1,749,585 | -0.80(-3.75%) |
Sep 22, 2022 | 21.66 | 21.75 | 21.28 | 21.33 | 833,516 | -0.05(-0.23%) |
Sep 21, 2022 | 21.67 | 21.72 | 21.21 | 21.38 | 795,523 | -0.08(-0.37%) |
Sep 20, 2022 | 21.41 | 21.52 | 21.24 | 21.46 | 838,590 | -0.05(-0.23%) |
Sep 19, 2022 | 20.96 | 21.51 | 20.93 | 21.51 | 985,800 | +0.13(+0.61%) |
Sep 16, 2022 | 21.46 | 21.53 | 21.29 | 21.38 | 733,203 | -0.04(-0.19%) |
Sep 15, 2022 | 21.66 | 21.69 | 21.31 | 21.42 | 1,265,830 | -0.74(-3.34%) |
Sep 14, 2022 | 22.10 | 22.30 | 22.03 | 22.16 | 768,549 | +0.10(+0.45%) |
Sep 13, 2022 | 22.09 | 22.25 | 21.74 | 22.06 | 1,309,330 | -0.15(-0.68%) |
Sep 12, 2022 | 22.14 | 22.35 | 22.08 | 22.21 | 1,049,983 | +0.34(+1.55%) |
Sep 09, 2022 | 21.63 | 21.95 | 21.62 | 21.87 | 601,180 | +0.61(+2.87%) |
Sep 08, 2022 | 21.32 | 21.42 | 21.09 | 21.26 | 708,138 | +0.12(+0.57%) |
Sep 07, 2022 | 21.35 | 21.60 | 21.11 | 21.14 | 4,155,261 | -0.58(-2.67%) |
Sep 06, 2022 | 21.95 | 21.98 | 21.69 | 21.72 | 1,100,455 | -0.17(-0.78%) |
Sep 02, 2022 | 22.09 | 22.14 | 21.84 | 21.89 | 819,528 | +0.16(+0.74%) |
Sep 01, 2022 | 21.91 | 22.09 | 21.70 | 21.73 | 2,306,198 | -0.52(-2.34%) |
Aug 31, 2022 | 22.38 | 22.62 | 22.25 | 22.25 | 1,916,925 | -0.51(-2.24%) |
Aug 30, 2022 | 23.04 | 23.06 | 22.52 | 22.76 | 1,885,522 | -0.73(-3.11%) |
Aug 29, 2022 | 23.15 | 23.54 | 23.08 | 23.49 | 2,120,989 | +0.42(+1.82%) |
Aug 26, 2022 | 22.99 | 23.17 | 22.83 | 23.07 | 1,856,700 | +0.05(+0.22%) |
Aug 25, 2022 | 23.37 | 23.40 | 22.90 | 23.02 | 712,508 | -0.27(-1.16%) |
Aug 24, 2022 | 23.13 | 23.29 | 22.93 | 23.29 | 911,472 | +0.26(+1.13%) |
Aug 23, 2022 | 22.84 | 23.17 | 22.84 | 23.03 | 1,130,303 | +0.42(+1.86%) |
Aug 22, 2022 | 22.31 | 22.63 | 22.00 | 22.61 | 1,128,173 | +0.23(+1.03%) |
Aug 19, 2022 | 22.34 | 22.62 | 22.23 | 22.38 | 940,931 | +0.02(+0.09%) |
Aug 18, 2022 | 22.26 | 22.48 | 22.16 | 22.36 | 3,032,421 | +0.34(+1.54%) |
Aug 17, 2022 | 21.99 | 22.17 | 21.81 | 22.02 | 1,186,457 | +0.16(+0.73%) |
Aug 16, 2022 | 22.12 | 22.33 | 21.79 | 21.86 | 937,088 | -0.26(-1.18%) |
Aug 15, 2022 | 21.77 | 22.21 | 21.73 | 22.12 | 1,194,332 | -0.45(-1.99%) |
Aug 12, 2022 | 22.52 | 22.64 | 22.35 | 22.57 | 1,438,907 | -0.09(-0.40%) |
Aug 11, 2022 | 22.53 | 22.81 | 22.39 | 22.66 | 925,629 | +0.44(+1.98%) |
Aug 10, 2022 | 21.93 | 22.33 | 21.64 | 22.22 | 1,539,406 | +0.33(+1.51%) |
Aug 09, 2022 | 21.97 | 22.09 | 21.75 | 21.89 | 1,117,274 | +0.20(+0.92%) |
Aug 08, 2022 | 21.43 | 21.74 | 21.41 | 21.69 | 3,016,928 | +0.22(+1.02%) |
Aug 05, 2022 | 21.28 | 21.85 | 21.25 | 21.47 | 1,522,635 | -0.09(-0.42%) |
Aug 04, 2022 | 21.62 | 21.78 | 21.42 | 21.56 | 1,822,488 | -0.29(-1.33%) |
Aug 03, 2022 | 22.22 | 22.31 | 21.68 | 21.85 | 980,186 | -0.20(-0.91%) |
Aug 02, 2022 | 22.23 | 22.44 | 22.03 | 22.05 | 1,435,995 | -0.20(-0.90%) |
Aug 01, 2022 | 22.22 | 22.36 | 22.02 | 22.25 | 1,394,266 | -0.68(-2.97%) |
Jul 29, 2022 | 23.06 | 23.42 | 22.89 | 22.93 | 1,531,705 | +0.14(+0.61%) |
Jul 28, 2022 | 23.00 | 23.04 | 22.64 | 22.79 | 801,831 | -0.07(-0.31%) |
Jul 27, 2022 | 22.58 | 22.91 | 22.38 | 22.86 | 1,029,536 | +0.53(+2.37%) |
Jul 26, 2022 | 22.74 | 22.78 | 22.28 | 22.33 | 848,919 | +0.02(+0.09%) |
Jul 25, 2022 | 22.19 | 22.36 | 22.04 | 22.31 | 927,178 | +0.39(+1.78%) |
Jul 22, 2022 | 22.09 | 22.36 | 21.89 | 21.92 | 506,575 | -0.25(-1.13%) |
Jul 21, 2022 | 21.99 | 22.26 | 21.94 | 22.17 | 1,069,941 | -0.43(-1.90%) |
Jul 20, 2022 | 22.50 | 22.67 | 22.36 | 22.60 | 897,559 | +0.00(+0.00%) |
Jul 19, 2022 | 22.19 | 22.63 | 22.17 | 22.60 | 4,419,527 | +0.12(+0.53%) |
Jul 18, 2022 | 22.52 | 22.68 | 22.44 | 22.48 | 1,067,152 | +0.59(+2.70%) |
Jul 15, 2022 | 21.84 | 22.00 | 21.63 | 21.89 | 1,148,546 | +0.27(+1.25%) |
Jul 14, 2022 | 21.31 | 21.67 | 20.98 | 21.62 | 1,427,631 | -0.11(-0.51%) |
Jul 13, 2022 | 21.68 | 22.06 | 21.58 | 21.73 | 1,269,087 | +0.15(+0.70%) |
Jul 12, 2022 | 22.15 | 22.25 | 21.56 | 21.58 | 2,953,757 | -1.18(-5.18%) |
Jul 11, 2022 | 22.81 | 22.89 | 22.53 | 22.76 | 963,021 | -0.01(-0.04%) |
Jul 08, 2022 | 22.64 | 22.85 | 22.38 | 22.77 | 869,408 | +0.37(+1.65%) |
Jul 07, 2022 | 22.26 | 22.67 | 22.25 | 22.40 | 3,230,558 | +0.86(+3.99%) |
Jul 06, 2022 | 21.71 | 21.85 | 21.25 | 21.54 | 3,126,369 | -0.31(-1.42%) |
Jul 05, 2022 | 22.76 | 22.78 | 21.68 | 21.85 | 5,411,160 | -1.53(-6.54%) |