Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 22.10 | 22.12 | 22.02 | 22.04 | 8,683,606 | +0.00(+0.00%) |
Sep 28, 2023 | 21.95 | 22.05 | 21.91 | 22.04 | 27,419,824 | +0.05(+0.25%) |
Sep 27, 2023 | 22.09 | 22.10 | 21.95 | 21.98 | 10,397,312 | -0.07(-0.29%) |
Sep 26, 2023 | 22.09 | 22.09 | 22.03 | 22.05 | 22,370,072 | -0.01(-0.05%) |
Sep 25, 2023 | 22.08 | 22.11 | 22.05 | 22.06 | 7,677,312 | -0.13(-0.59%) |
Sep 22, 2023 | 22.13 | 22.20 | 22.12 | 22.19 | 7,212,564 | +0.07(+0.32%) |
Sep 21, 2023 | 22.15 | 22.16 | 22.12 | 22.12 | 20,373,000 | -0.14(-0.63%) |
Sep 20, 2023 | 22.31 | 22.33 | 22.25 | 22.26 | 5,965,606 | -0.01(-0.04%) |
Sep 19, 2023 | 22.29 | 22.32 | 22.26 | 22.27 | 6,310,162 | -0.05(-0.25%) |
Sep 18, 2023 | 22.28 | 22.33 | 22.28 | 22.32 | 9,186,344 | +0.02(+0.09%) |
Sep 15, 2023 | 22.33 | 22.34 | 22.29 | 22.30 | 8,242,718 | -0.05(-0.20%) |
Sep 14, 2023 | 22.40 | 22.41 | 22.34 | 22.35 | 6,298,761 | -0.04(-0.18%) |
Sep 13, 2023 | 22.35 | 22.41 | 22.35 | 22.39 | 8,711,680 | +0.02(+0.09%) |
Sep 12, 2023 | 22.35 | 22.37 | 22.33 | 22.37 | 7,804,285 | +0.02(+0.09%) |
Sep 11, 2023 | 22.35 | 22.36 | 22.33 | 22.35 | 7,604,622 | -0.03(-0.13%) |
Sep 08, 2023 | 22.41 | 22.44 | 22.37 | 22.38 | 5,115,811 | +0.00(+0.00%) |
Sep 07, 2023 | 22.35 | 22.38 | 22.34 | 22.38 | 4,354,294 | +0.06(+0.27%) |
Sep 06, 2023 | 22.37 | 22.38 | 22.30 | 22.32 | 9,865,019 | -0.02(-0.09%) |
Sep 05, 2023 | 22.41 | 22.41 | 22.34 | 22.34 | 5,830,480 | -0.11(-0.49%) |
Sep 01, 2023 | 22.55 | 22.55 | 22.43 | 22.45 | 5,540,698 | -0.16(-0.69%) |
Aug 31, 2023 | 22.59 | 22.63 | 22.57 | 22.61 | 4,850,855 | +0.05(+0.22%) |
Aug 30, 2023 | 22.57 | 22.59 | 22.55 | 22.55 | 6,656,774 | -0.00(-0.02%) |
Aug 29, 2023 | 22.41 | 22.58 | 22.41 | 22.56 | 8,968,466 | +0.12(+0.53%) |
Aug 28, 2023 | 22.44 | 22.45 | 22.41 | 22.44 | 7,295,046 | +0.04(+0.16%) |
Aug 25, 2023 | 22.39 | 22.45 | 22.35 | 22.41 | 5,945,018 | -0.02(-0.07%) |
Aug 24, 2023 | 22.42 | 22.47 | 22.41 | 22.42 | 5,506,654 | -0.05(-0.22%) |
Aug 23, 2023 | 22.39 | 22.47 | 22.39 | 22.47 | 5,776,811 | +0.18(+0.83%) |
Aug 22, 2023 | 22.27 | 22.31 | 22.25 | 22.29 | 10,201,065 | +0.02(+0.09%) |
Aug 21, 2023 | 22.30 | 22.30 | 22.25 | 22.27 | 7,854,467 | -0.11(-0.49%) |
Aug 18, 2023 | 22.36 | 22.41 | 22.35 | 22.38 | 4,075,394 | +0.02(+0.11%) |
Aug 17, 2023 | 22.35 | 22.36 | 22.29 | 22.35 | 10,383,993 | +0.00(+0.00%) |
Aug 16, 2023 | 22.39 | 22.44 | 22.34 | 22.35 | 6,393,138 | -0.05(-0.25%) |
Aug 15, 2023 | 22.42 | 22.47 | 22.40 | 22.41 | 6,038,840 | -0.03(-0.13%) |
Aug 14, 2023 | 22.44 | 22.50 | 22.41 | 22.43 | 4,944,737 | -0.04(-0.16%) |
Aug 11, 2023 | 22.48 | 22.54 | 22.46 | 22.47 | 5,531,544 | -0.06(-0.27%) |
Aug 10, 2023 | 22.65 | 22.68 | 22.53 | 22.53 | 6,883,987 | -0.12(-0.55%) |
Aug 09, 2023 | 22.65 | 22.68 | 22.63 | 22.66 | 5,807,128 | +0.02(+0.07%) |
Aug 08, 2023 | 22.64 | 22.69 | 22.62 | 22.64 | 7,240,592 | +0.08(+0.35%) |
Aug 07, 2023 | 22.58 | 22.59 | 22.54 | 22.56 | 5,814,503 | -0.04(-0.18%) |
Aug 04, 2023 | 22.49 | 22.61 | 22.49 | 22.60 | 8,193,818 | +0.17(+0.74%) |
Aug 03, 2023 | 22.45 | 22.47 | 22.42 | 22.43 | 6,160,357 | -0.12(-0.55%) |
Aug 02, 2023 | 22.55 | 22.57 | 22.50 | 22.56 | 10,246,005 | -0.05(-0.20%) |
Aug 01, 2023 | 22.65 | 22.66 | 22.58 | 22.61 | 6,708,353 | -0.18(-0.77%) |
Jul 31, 2023 | 22.74 | 22.80 | 22.73 | 22.78 | 6,055,866 | +0.02(+0.09%) |
Jul 28, 2023 | 22.73 | 22.77 | 22.71 | 22.76 | 4,903,287 | +0.07(+0.29%) |
Jul 27, 2023 | 22.81 | 22.82 | 22.67 | 22.70 | 8,328,494 | -0.18(-0.77%) |
Jul 26, 2023 | 22.86 | 22.88 | 22.80 | 22.87 | 9,273,549 | +0.05(+0.22%) |
Jul 25, 2023 | 22.79 | 22.84 | 22.78 | 22.82 | 9,316,168 | -0.02(-0.09%) |
Jul 24, 2023 | 22.91 | 22.93 | 22.83 | 22.84 | 10,127,366 | -0.05(-0.20%) |
Jul 21, 2023 | 22.91 | 22.93 | 22.88 | 22.89 | 30,961,800 | +0.01(+0.02%) |
Jul 20, 2023 | 22.92 | 22.93 | 22.85 | 22.88 | 120,255,240 | -0.12(-0.54%) |
Jul 19, 2023 | 22.97 | 23.01 | 22.93 | 23.00 | 22,370,492 | +0.07(+0.33%) |
Jul 18, 2023 | 22.97 | 22.99 | 22.92 | 22.93 | 5,128,648 | +0.02(+0.11%) |
Jul 17, 2023 | 22.90 | 22.93 | 22.87 | 22.91 | 5,243,193 | +0.04(+0.15%) |
Jul 14, 2023 | 22.95 | 22.96 | 22.87 | 22.87 | 7,779,714 | -0.11(-0.48%) |
Jul 13, 2023 | 22.92 | 22.99 | 22.90 | 22.98 | 7,663,371 | +0.15(+0.66%) |
Jul 12, 2023 | 22.79 | 22.87 | 22.76 | 22.83 | 8,918,223 | +0.15(+0.66%) |
Jul 11, 2023 | 22.68 | 22.71 | 22.66 | 22.68 | 5,727,258 | +0.02(+0.11%) |
Jul 10, 2023 | 22.61 | 22.68 | 22.60 | 22.66 | 5,127,964 | +0.07(+0.29%) |
Jul 07, 2023 | 22.58 | 22.64 | 22.58 | 22.59 | 5,416,592 | -0.02(-0.09%) |
Jul 06, 2023 | 22.61 | 22.63 | 22.55 | 22.61 | 22,460,042 | -0.12(-0.53%) |
Jul 05, 2023 | 22.81 | 22.82 | 22.70 | 22.73 | 6,468,128 | -0.08(-0.35%) |