Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.69 | 21.78 | 21.47 | 21.48 | 4,691,430 | -0.21(-0.95%) |
Sep 29, 2022 | 21.76 | 21.84 | 21.67 | 21.69 | 4,151,080 | -0.12(-0.56%) |
Sep 28, 2022 | 21.68 | 22.02 | 21.67 | 21.81 | 3,791,496 | +0.13(+0.61%) |
Sep 27, 2022 | 21.86 | 21.93 | 21.58 | 21.68 | 3,366,839 | -0.13(-0.60%) |
Sep 26, 2022 | 21.86 | 21.93 | 21.72 | 21.81 | 3,250,518 | -0.11(-0.51%) |
Sep 23, 2022 | 21.95 | 22.09 | 21.89 | 21.92 | 4,742,667 | -0.16(-0.72%) |
Sep 22, 2022 | 22.14 | 22.17 | 22.03 | 22.08 | 3,624,351 | +0.04(+0.17%) |
Sep 21, 2022 | 22.00 | 22.16 | 21.96 | 22.04 | 4,883,108 | +0.07(+0.30%) |
Sep 20, 2022 | 22.02 | 22.08 | 21.93 | 21.98 | 4,370,208 | -0.10(-0.47%) |
Sep 19, 2022 | 21.84 | 22.18 | 21.84 | 22.08 | 5,703,435 | +0.20(+0.90%) |
Sep 16, 2022 | 21.83 | 22.04 | 21.81 | 21.88 | 11,754,619 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.82 | 22.01 | 3,668,897 | +0.16(+0.73%) |
Sep 14, 2022 | 21.65 | 21.99 | 21.65 | 21.85 | 5,730,294 | +0.22(+1.00%) |
Sep 13, 2022 | 21.71 | 21.77 | 21.58 | 21.63 | 2,450,141 | -0.12(-0.56%) |
Sep 12, 2022 | 21.73 | 21.82 | 21.71 | 21.75 | 2,516,010 | -0.05(-0.22%) |
Sep 09, 2022 | 21.80 | 21.90 | 21.71 | 21.80 | 1,996,871 | +0.02(+0.09%) |
Sep 08, 2022 | 21.46 | 21.83 | 21.39 | 21.78 | 3,645,488 | +0.33(+1.53%) |
Sep 07, 2022 | 21.03 | 21.51 | 20.99 | 21.45 | 4,121,784 | +0.43(+2.04%) |
Sep 06, 2022 | 21.20 | 21.20 | 20.87 | 21.02 | 3,255,398 | -0.04(-0.18%) |
Sep 02, 2022 | 21.16 | 21.21 | 20.96 | 21.06 | 2,603,686 | +0.00(+0.00%) |
Sep 01, 2022 | 21.20 | 21.31 | 21.02 | 21.06 | 2,556,821 | -0.02(-0.09%) |
Aug 31, 2022 | 21.38 | 21.44 | 21.06 | 21.08 | 2,174,325 | -0.23(-1.09%) |
Aug 30, 2022 | 21.39 | 21.41 | 21.21 | 21.31 | 2,205,566 | +0.02(+0.09%) |
Aug 29, 2022 | 21.31 | 21.49 | 21.20 | 21.29 | 2,644,787 | -0.06(-0.26%) |
Aug 26, 2022 | 21.66 | 21.70 | 21.32 | 21.35 | 1,372,137 | -0.32(-1.46%) |
Aug 25, 2022 | 21.30 | 21.67 | 21.28 | 21.67 | 1,870,150 | +0.35(+1.66%) |
Aug 24, 2022 | 21.39 | 21.39 | 21.19 | 21.31 | 1,103,351 | +0.06(+0.26%) |
Aug 23, 2022 | 21.23 | 21.32 | 21.18 | 21.26 | 1,702,170 | +0.03(+0.13%) |
Aug 22, 2022 | 21.28 | 21.33 | 21.14 | 21.23 | 4,797,323 | -0.15(-0.70%) |
Aug 19, 2022 | 21.51 | 21.55 | 21.37 | 21.38 | 2,963,444 | -0.16(-0.74%) |
Aug 18, 2022 | 21.48 | 21.58 | 21.32 | 21.54 | 2,364,574 | +0.07(+0.35%) |
Aug 17, 2022 | 21.51 | 21.57 | 21.37 | 21.46 | 2,381,101 | -0.07(-0.30%) |
Aug 16, 2022 | 21.59 | 21.77 | 21.52 | 21.53 | 2,211,417 | -0.09(-0.43%) |
Aug 15, 2022 | 21.47 | 21.68 | 21.43 | 21.62 | 2,170,102 | +0.01(+0.04%) |
Aug 12, 2022 | 21.58 | 21.62 | 21.47 | 21.61 | 1,822,723 | +0.05(+0.22%) |
Aug 11, 2022 | 21.44 | 21.56 | 21.39 | 21.56 | 3,140,249 | +0.16(+0.74%) |
Aug 10, 2022 | 21.41 | 21.49 | 21.30 | 21.41 | 2,471,275 | +0.03(+0.13%) |
Aug 09, 2022 | 21.39 | 21.48 | 21.26 | 21.38 | 1,902,811 | +0.06(+0.26%) |
Aug 08, 2022 | 21.30 | 21.44 | 21.30 | 21.32 | 1,557,937 | -0.11(-0.52%) |
Aug 05, 2022 | 21.34 | 21.43 | 21.26 | 21.43 | 2,589,026 | +0.12(+0.57%) |
Aug 04, 2022 | 21.15 | 21.40 | 21.13 | 21.31 | 2,929,411 | +0.04(+0.18%) |
Aug 03, 2022 | 21.26 | 21.44 | 21.13 | 21.28 | 4,377,834 | +0.02(+0.09%) |
Aug 02, 2022 | 20.84 | 21.37 | 20.77 | 21.26 | 4,089,245 | +0.37(+1.78%) |
Aug 01, 2022 | 20.79 | 20.96 | 20.53 | 20.88 | 2,430,140 | +0.05(+0.22%) |
Jul 29, 2022 | 20.98 | 21.11 | 20.80 | 20.84 | 3,611,259 | -0.13(-0.62%) |
Jul 28, 2022 | 20.92 | 21.04 | 20.82 | 20.97 | 2,820,034 | +0.02(+0.09%) |
Jul 27, 2022 | 20.70 | 20.97 | 20.64 | 20.95 | 1,946,993 | +0.20(+0.94%) |
Jul 26, 2022 | 20.59 | 20.76 | 20.50 | 20.75 | 2,658,474 | +0.11(+0.54%) |
Jul 25, 2022 | 20.57 | 20.66 | 20.48 | 20.64 | 2,822,175 | +0.18(+0.87%) |
Jul 22, 2022 | 20.67 | 20.73 | 20.32 | 20.46 | 1,886,448 | -0.20(-0.95%) |
Jul 21, 2022 | 20.59 | 20.82 | 20.47 | 20.66 | 1,761,226 | -0.08(-0.40%) |
Jul 20, 2022 | 20.43 | 20.81 | 20.32 | 20.74 | 2,355,823 | +0.29(+1.41%) |
Jul 19, 2022 | 20.50 | 20.57 | 20.32 | 20.46 | 3,810,022 | +0.04(+0.18%) |
Jul 18, 2022 | 20.46 | 20.64 | 20.36 | 20.42 | 2,741,683 | +0.00(+0.00%) |
Jul 15, 2022 | 20.07 | 20.46 | 19.99 | 20.42 | 3,218,203 | +0.56(+2.82%) |
Jul 14, 2022 | 20.04 | 20.18 | 19.82 | 19.86 | 4,267,690 | -0.23(-1.16%) |
Jul 13, 2022 | 20.13 | 20.26 | 20.01 | 20.09 | 2,619,215 | -0.07(-0.37%) |
Jul 12, 2022 | 20.26 | 20.39 | 20.13 | 20.17 | 3,290,779 | -0.18(-0.87%) |
Jul 11, 2022 | 20.32 | 20.50 | 20.26 | 20.34 | 2,146,592 | -0.11(-0.55%) |
Jul 08, 2022 | 20.69 | 20.71 | 20.28 | 20.46 | 2,886,970 | -0.13(-0.63%) |
Jul 07, 2022 | 20.65 | 20.76 | 20.26 | 20.59 | 3,664,991 | -0.03(-0.14%) |
Jul 06, 2022 | 20.58 | 20.83 | 20.33 | 20.61 | 3,326,364 | -0.09(-0.45%) |
Jul 05, 2022 | 20.03 | 20.73 | 19.91 | 20.71 | 3,847,455 | +0.39(+1.93%) |