Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.88 | 22.92 | 22.73 | 22.76 | 12,483,226 | -0.09(-0.39%) |
Sep 29, 2022 | 22.78 | 22.88 | 22.77 | 22.85 | 14,859,868 | -0.05(-0.22%) |
Sep 28, 2022 | 22.80 | 22.93 | 22.74 | 22.90 | 13,274,798 | +0.32(+1.42%) |
Sep 27, 2022 | 22.71 | 22.73 | 22.58 | 22.58 | 17,224,384 | -0.15(-0.66%) |
Sep 26, 2022 | 22.87 | 22.88 | 22.68 | 22.73 | 16,347,235 | -0.20(-0.89%) |
Sep 23, 2022 | 22.93 | 22.98 | 22.86 | 22.93 | 14,947,024 | -0.01(-0.02%) |
Sep 22, 2022 | 23.00 | 23.00 | 22.91 | 22.94 | 10,086,769 | -0.23(-0.99%) |
Sep 21, 2022 | 23.12 | 23.17 | 23.01 | 23.17 | 8,117,074 | +0.09(+0.37%) |
Sep 20, 2022 | 23.07 | 23.13 | 23.04 | 23.09 | 10,076,374 | -0.09(-0.41%) |
Sep 19, 2022 | 23.15 | 23.20 | 23.13 | 23.18 | 15,839,999 | -0.03(-0.13%) |
Sep 16, 2022 | 23.17 | 23.25 | 23.15 | 23.21 | 14,461,554 | -0.00(-0.02%) |
Sep 15, 2022 | 23.21 | 23.24 | 23.19 | 23.21 | 7,237,186 | -0.04(-0.17%) |
Sep 14, 2022 | 23.22 | 23.30 | 23.21 | 23.25 | 9,136,859 | -0.01(-0.02%) |
Sep 13, 2022 | 23.23 | 23.26 | 23.19 | 23.26 | 13,305,629 | -0.07(-0.30%) |
Sep 12, 2022 | 23.42 | 23.44 | 23.30 | 23.33 | 8,591,823 | -0.05(-0.19%) |
Sep 09, 2022 | 23.41 | 23.44 | 23.36 | 23.38 | 6,156,209 | -0.02(-0.11%) |
Sep 08, 2022 | 23.45 | 23.49 | 23.38 | 23.40 | 11,482,949 | -0.06(-0.26%) |
Sep 07, 2022 | 23.40 | 23.48 | 23.39 | 23.46 | 6,737,931 | +0.12(+0.49%) |
Sep 06, 2022 | 23.43 | 23.43 | 23.34 | 23.34 | 7,816,369 | -0.19(-0.79%) |
Sep 02, 2022 | 23.51 | 23.58 | 23.48 | 23.53 | 5,507,890 | +0.09(+0.38%) |
Sep 01, 2022 | 23.46 | 23.50 | 23.39 | 23.44 | 12,552,875 | -0.16(-0.68%) |
Aug 31, 2022 | 23.66 | 23.71 | 23.58 | 23.60 | 7,668,795 | -0.09(-0.38%) |
Aug 30, 2022 | 23.67 | 23.73 | 23.62 | 23.69 | 9,906,286 | +0.01(+0.04%) |
Aug 29, 2022 | 23.70 | 23.70 | 23.65 | 23.68 | 6,814,050 | -0.09(-0.38%) |
Aug 26, 2022 | 23.71 | 23.80 | 23.67 | 23.77 | 6,079,129 | +0.02(+0.06%) |
Aug 25, 2022 | 23.67 | 23.77 | 23.64 | 23.75 | 12,355,814 | +0.11(+0.44%) |
Aug 24, 2022 | 23.67 | 23.69 | 23.62 | 23.65 | 15,478,331 | -0.07(-0.27%) |
Aug 23, 2022 | 23.71 | 23.82 | 23.69 | 23.71 | 15,254,025 | -0.03(-0.13%) |
Aug 22, 2022 | 23.79 | 23.79 | 23.72 | 23.75 | 7,109,511 | -0.06(-0.27%) |
Aug 19, 2022 | 23.82 | 23.83 | 23.78 | 23.81 | 5,854,853 | -0.11(-0.46%) |
Aug 18, 2022 | 23.93 | 23.99 | 23.91 | 23.92 | 6,219,905 | +0.02(+0.08%) |
Aug 17, 2022 | 23.91 | 23.92 | 23.85 | 23.90 | 9,953,222 | -0.10(-0.42%) |
Aug 16, 2022 | 23.99 | 24.01 | 23.92 | 24.00 | 6,033,051 | +0.01(+0.04%) |
Aug 15, 2022 | 24.05 | 24.08 | 23.99 | 23.99 | 15,228,147 | +0.02(+0.08%) |
Aug 12, 2022 | 23.99 | 23.99 | 23.91 | 23.97 | 8,281,692 | +0.06(+0.25%) |
Aug 11, 2022 | 24.09 | 24.10 | 23.89 | 23.91 | 8,548,522 | -0.13(-0.54%) |
Aug 10, 2022 | 24.12 | 24.19 | 24.03 | 24.04 | 19,616,854 | +0.00(+0.00%) |
Aug 09, 2022 | 24.06 | 24.09 | 24.03 | 24.04 | 9,066,223 | -0.05(-0.21%) |
Aug 08, 2022 | 24.08 | 24.12 | 24.06 | 24.09 | 15,851,064 | +0.09(+0.35%) |
Aug 05, 2022 | 24.05 | 24.05 | 23.96 | 24.00 | 7,259,437 | -0.25(-1.01%) |
Aug 04, 2022 | 24.21 | 24.27 | 24.18 | 24.25 | 7,230,647 | +0.04(+0.17%) |
Aug 03, 2022 | 24.07 | 24.21 | 23.98 | 24.21 | 10,516,201 | +0.09(+0.37%) |
Aug 02, 2022 | 24.36 | 24.39 | 24.10 | 24.12 | 7,960,628 | -0.24(-0.99%) |
Aug 01, 2022 | 24.26 | 24.36 | 24.25 | 24.36 | 6,978,393 | +0.10(+0.41%) |
Jul 29, 2022 | 24.24 | 24.34 | 24.21 | 24.26 | 9,856,125 | +0.01(+0.04%) |
Jul 28, 2022 | 24.28 | 24.33 | 24.22 | 24.25 | 11,295,488 | +0.11(+0.48%) |
Jul 27, 2022 | 24.14 | 24.22 | 24.12 | 24.14 | 12,370,232 | +0.02(+0.06%) |
Jul 26, 2022 | 24.21 | 24.25 | 24.10 | 24.12 | 8,793,367 | +0.00(+0.00%) |
Jul 25, 2022 | 24.07 | 24.13 | 24.06 | 24.12 | 10,718,262 | -0.08(-0.33%) |
Jul 22, 2022 | 24.16 | 24.25 | 24.13 | 24.20 | 19,188,092 | +0.20(+0.81%) |
Jul 21, 2022 | 23.89 | 24.01 | 23.86 | 24.00 | 65,551,384 | +0.22(+0.95%) |
Jul 20, 2022 | 23.89 | 23.90 | 23.78 | 23.78 | 9,970,824 | -0.02(-0.08%) |
Jul 19, 2022 | 23.87 | 23.89 | 23.78 | 23.80 | 6,271,422 | -0.08(-0.34%) |
Jul 18, 2022 | 23.87 | 23.90 | 23.81 | 23.88 | 5,536,913 | -0.07(-0.29%) |
Jul 15, 2022 | 23.90 | 23.99 | 23.89 | 23.95 | 41,702,656 | +0.05(+0.21%) |
Jul 14, 2022 | 23.84 | 23.93 | 23.79 | 23.90 | 48,344,940 | -0.07(-0.29%) |
Jul 13, 2022 | 23.82 | 23.99 | 23.77 | 23.97 | 108,342,632 | +0.04(+0.19%) |
Jul 12, 2022 | 23.97 | 24.00 | 23.90 | 23.93 | 14,513,447 | +0.05(+0.23%) |
Jul 11, 2022 | 23.84 | 23.91 | 23.83 | 23.87 | 4,191,446 | +0.12(+0.51%) |
Jul 08, 2022 | 23.77 | 23.80 | 23.71 | 23.75 | 4,129,022 | -0.10(-0.42%) |
Jul 07, 2022 | 23.95 | 23.95 | 23.82 | 23.85 | 5,411,104 | -0.07(-0.29%) |
Jul 06, 2022 | 24.17 | 24.17 | 23.92 | 23.92 | 12,274,638 | -0.19(-0.79%) |
Jul 05, 2022 | 24.12 | 24.17 | 24.07 | 24.11 | 7,062,228 | +0.04(+0.17%) |