Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.76 | 22.98 | 22.59 | 22.65 | 4,166,606 | -0.28(-1.24%) |
Sep 29, 2022 | 23.07 | 23.12 | 22.80 | 22.94 | 2,180,730 | -0.14(-0.62%) |
Sep 28, 2022 | 22.62 | 23.09 | 22.57 | 23.08 | 2,442,708 | +0.63(+2.78%) |
Sep 27, 2022 | 22.55 | 22.75 | 22.38 | 22.45 | 2,992,039 | +0.24(+1.07%) |
Sep 26, 2022 | 22.65 | 22.85 | 22.19 | 22.22 | 5,394,455 | -0.53(-2.33%) |
Sep 23, 2022 | 22.81 | 22.85 | 22.62 | 22.75 | 4,100,769 | -0.80(-3.38%) |
Sep 22, 2022 | 23.85 | 23.91 | 23.49 | 23.54 | 1,868,549 | +0.07(+0.28%) |
Sep 21, 2022 | 23.81 | 23.81 | 23.36 | 23.48 | 1,739,122 | -0.14(-0.60%) |
Sep 20, 2022 | 23.58 | 23.69 | 23.42 | 23.62 | 1,916,608 | -0.03(-0.12%) |
Sep 19, 2022 | 23.18 | 23.68 | 23.11 | 23.65 | 2,336,584 | +0.08(+0.32%) |
Sep 16, 2022 | 23.67 | 23.74 | 23.50 | 23.57 | 2,148,487 | -0.09(-0.36%) |
Sep 15, 2022 | 23.91 | 23.91 | 23.54 | 23.66 | 2,223,092 | -0.71(-2.92%) |
Sep 14, 2022 | 24.36 | 24.49 | 24.25 | 24.37 | 1,648,177 | +0.10(+0.43%) |
Sep 13, 2022 | 24.32 | 24.43 | 23.96 | 24.26 | 4,077,659 | -0.12(-0.51%) |
Sep 12, 2022 | 24.31 | 24.50 | 24.24 | 24.39 | 1,972,174 | +0.33(+1.38%) |
Sep 09, 2022 | 23.74 | 24.08 | 23.73 | 24.06 | 1,401,661 | +0.66(+2.84%) |
Sep 08, 2022 | 23.41 | 23.55 | 23.19 | 23.39 | 5,575,405 | +0.09(+0.41%) |
Sep 07, 2022 | 23.56 | 23.77 | 23.29 | 23.30 | 8,273,722 | -0.57(-2.38%) |
Sep 06, 2022 | 24.09 | 24.16 | 23.86 | 23.87 | 3,645,350 | -0.14(-0.59%) |
Sep 02, 2022 | 24.19 | 24.27 | 23.98 | 24.01 | 4,840,938 | +0.16(+0.68%) |
Sep 01, 2022 | 24.02 | 24.15 | 23.80 | 23.85 | 8,591,257 | -0.52(-2.14%) |
Aug 31, 2022 | 24.52 | 24.74 | 24.37 | 24.37 | 5,253,746 | -0.52(-2.09%) |
Aug 30, 2022 | 25.14 | 25.22 | 24.69 | 24.89 | 4,530,187 | -0.71(-2.78%) |
Aug 29, 2022 | 25.27 | 25.62 | 25.19 | 25.60 | 6,549,580 | +0.37(+1.46%) |
Aug 26, 2022 | 25.12 | 25.31 | 24.97 | 25.23 | 3,277,900 | +0.10(+0.41%) |
Aug 25, 2022 | 25.56 | 25.56 | 25.06 | 25.13 | 2,179,969 | -0.36(-1.41%) |
Aug 24, 2022 | 25.31 | 25.49 | 25.13 | 25.49 | 3,265,104 | +0.27(+1.05%) |
Aug 23, 2022 | 25.03 | 25.35 | 25.03 | 25.22 | 4,627,272 | +0.41(+1.64%) |
Aug 22, 2022 | 24.46 | 24.83 | 24.24 | 24.81 | 4,082,364 | +0.22(+0.89%) |
Aug 19, 2022 | 24.54 | 24.80 | 24.40 | 24.60 | 3,789,994 | -0.01(-0.04%) |
Aug 18, 2022 | 24.44 | 24.68 | 24.35 | 24.61 | 5,134,302 | +0.37(+1.52%) |
Aug 17, 2022 | 24.17 | 24.38 | 24.04 | 24.24 | 2,998,262 | +0.09(+0.39%) |
Aug 16, 2022 | 24.49 | 24.62 | 24.07 | 24.14 | 3,000,305 | -0.27(-1.13%) |
Aug 15, 2022 | 23.99 | 24.44 | 23.95 | 24.42 | 3,346,264 | -0.30(-1.23%) |
Aug 12, 2022 | 24.69 | 24.81 | 24.53 | 24.72 | 2,718,332 | -0.13(-0.53%) |
Aug 11, 2022 | 24.67 | 24.94 | 24.54 | 24.85 | 5,857,978 | +0.47(+1.94%) |
Aug 10, 2022 | 24.08 | 24.44 | 23.85 | 24.38 | 2,407,280 | +0.33(+1.38%) |
Aug 09, 2022 | 24.09 | 24.26 | 23.95 | 24.05 | 2,151,624 | +0.20(+0.83%) |
Aug 08, 2022 | 23.52 | 23.86 | 23.52 | 23.85 | 3,158,641 | +0.28(+1.21%) |
Aug 05, 2022 | 23.34 | 23.91 | 23.32 | 23.56 | 3,674,722 | -0.09(-0.36%) |
Aug 04, 2022 | 23.77 | 23.93 | 23.53 | 23.65 | 5,641,268 | -0.26(-1.07%) |
Aug 03, 2022 | 24.30 | 24.38 | 23.75 | 23.90 | 3,555,319 | -0.21(-0.86%) |
Aug 02, 2022 | 24.26 | 24.48 | 24.09 | 24.11 | 2,955,451 | -0.12(-0.51%) |
Aug 01, 2022 | 24.11 | 24.30 | 23.96 | 24.24 | 4,302,475 | -0.50(-2.03%) |
Jul 29, 2022 | 24.97 | 25.21 | 24.71 | 24.74 | 2,331,575 | +0.11(+0.46%) |
Jul 28, 2022 | 24.79 | 24.81 | 24.46 | 24.62 | 2,324,606 | +0.02(+0.08%) |
Jul 27, 2022 | 24.28 | 24.66 | 24.13 | 24.61 | 2,784,502 | +0.55(+2.28%) |
Jul 26, 2022 | 24.38 | 24.44 | 24.01 | 24.06 | 6,334,946 | +0.05(+0.20%) |
Jul 25, 2022 | 23.87 | 24.03 | 23.73 | 24.01 | 5,595,275 | +0.43(+1.81%) |
Jul 22, 2022 | 23.80 | 24.07 | 23.57 | 23.58 | 1,350,804 | -0.28(-1.19%) |
Jul 21, 2022 | 23.76 | 24.03 | 23.69 | 23.87 | 6,379,814 | -0.41(-1.68%) |
Jul 20, 2022 | 24.23 | 24.37 | 24.11 | 24.27 | 2,021,417 | -0.02(-0.08%) |
Jul 19, 2022 | 23.93 | 24.35 | 23.93 | 24.29 | 3,379,913 | +0.09(+0.39%) |
Jul 18, 2022 | 24.35 | 24.51 | 24.15 | 24.20 | 1,831,239 | +0.45(+1.87%) |
Jul 15, 2022 | 23.67 | 23.85 | 23.49 | 23.75 | 4,193,237 | +0.30(+1.29%) |
Jul 14, 2022 | 23.18 | 23.56 | 22.91 | 23.45 | 4,775,890 | -0.22(-0.92%) |
Jul 13, 2022 | 23.60 | 23.98 | 23.52 | 23.67 | 3,011,669 | +0.13(+0.56%) |
Jul 12, 2022 | 24.02 | 24.14 | 23.51 | 23.53 | 6,783,920 | -1.12(-4.54%) |
Jul 11, 2022 | 24.72 | 24.79 | 24.46 | 24.65 | 3,806,840 | -0.05(-0.19%) |
Jul 08, 2022 | 24.50 | 24.74 | 24.25 | 24.70 | 4,152,882 | +0.43(+1.76%) |
Jul 07, 2022 | 23.95 | 24.47 | 23.94 | 24.27 | 4,969,451 | +0.97(+4.15%) |
Jul 06, 2022 | 23.58 | 23.68 | 23.05 | 23.31 | 8,658,326 | -0.35(-1.48%) |
Jul 05, 2022 | 24.70 | 24.70 | 23.52 | 23.66 | 10,678,962 | -1.71(-6.72%) |