Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.84 | 20.85 | 20.81 | 20.85 | 13,984 | +0.04(+0.18%) |
Oct 28, 2022 | 20.80 | 20.82 | 20.80 | 20.82 | 584 | -0.01(-0.05%) |
Oct 27, 2022 | 20.83 | 20.87 | 20.81 | 20.83 | 4,761 | +0.04(+0.20%) |
Oct 26, 2022 | 20.83 | 20.85 | 20.76 | 20.78 | 10,561 | -0.01(-0.07%) |
Oct 25, 2022 | 20.88 | 20.88 | 20.79 | 20.80 | 23,015 | -0.00(-0.02%) |
Oct 24, 2022 | 20.90 | 20.90 | 20.80 | 20.80 | 3,847 | -0.11(-0.52%) |
Oct 21, 2022 | 21.04 | 21.04 | 20.87 | 20.91 | 20,064 | -0.22(-1.05%) |
Oct 20, 2022 | 21.20 | 21.20 | 21.13 | 21.13 | 10,606 | -0.09(-0.42%) |
Oct 19, 2022 | 21.25 | 21.26 | 21.20 | 21.22 | 8,727 | -0.06(-0.29%) |
Oct 18, 2022 | 21.33 | 21.33 | 21.26 | 21.28 | 12,007 | +0.03(+0.16%) |
Oct 17, 2022 | 21.33 | 21.33 | 21.25 | 21.25 | 1,856 | +0.01(+0.04%) |
Oct 14, 2022 | 21.27 | 21.27 | 21.21 | 21.24 | 1,357 | -0.01(-0.07%) |
Oct 13, 2022 | 21.22 | 21.29 | 21.17 | 21.25 | 7,496 | -0.10(-0.49%) |
Oct 12, 2022 | 21.42 | 21.43 | 21.36 | 21.36 | 5,466 | -0.00(-0.02%) |
Oct 11, 2022 | 21.34 | 21.36 | 21.30 | 21.36 | 11,536 | +0.08(+0.40%) |
Oct 10, 2022 | 21.27 | 21.28 | 21.22 | 21.28 | 1,751 | -0.06(-0.27%) |
Oct 07, 2022 | 21.37 | 21.37 | 21.33 | 21.33 | 3,485 | -0.03(-0.13%) |
Oct 06, 2022 | 21.35 | 21.36 | 21.35 | 21.36 | 377 | +0.06(+0.27%) |
Oct 05, 2022 | 21.33 | 21.34 | 21.31 | 21.31 | 1,475 | -0.04(-0.18%) |
Oct 04, 2022 | 21.34 | 21.36 | 21.33 | 21.34 | 4,458 | +0.18(+0.85%) |
Oct 03, 2022 | 21.13 | 21.16 | 21.10 | 21.16 | 20,236 | +0.13(+0.61%) |
Sep 30, 2022 | 21.04 | 21.04 | 21.03 | 21.04 | 12,910 | -0.03(-0.16%) |
Sep 29, 2022 | 21.09 | 21.09 | 21.05 | 21.07 | 1,189 | -0.01(-0.05%) |
Sep 28, 2022 | 21.13 | 21.13 | 21.03 | 21.08 | 29,372 | -0.01(-0.06%) |
Sep 27, 2022 | 21.12 | 21.12 | 21.07 | 21.09 | 13,332 | -0.12(-0.58%) |
Sep 26, 2022 | 21.31 | 21.31 | 21.21 | 21.22 | 34,218 | -0.13(-0.62%) |
Sep 23, 2022 | 21.40 | 21.40 | 21.34 | 21.35 | 3,013 | -0.06(-0.26%) |
Sep 22, 2022 | 21.44 | 21.44 | 21.39 | 21.40 | 9,597 | -0.12(-0.57%) |
Sep 21, 2022 | 21.54 | 21.54 | 21.42 | 21.53 | 9,321 | +0.02(+0.11%) |
Sep 20, 2022 | 21.56 | 21.57 | 21.50 | 21.50 | 9,292 | -0.14(-0.63%) |
Sep 19, 2022 | 21.66 | 21.66 | 21.62 | 21.64 | 1,447 | -0.02(-0.09%) |
Sep 16, 2022 | 21.64 | 21.69 | 21.64 | 21.66 | 2,023 | -0.02(-0.11%) |
Sep 15, 2022 | 21.69 | 21.71 | 21.68 | 21.68 | 2,714 | -0.03(-0.13%) |
Sep 14, 2022 | 21.77 | 21.77 | 21.68 | 21.71 | 6,253 | -0.05(-0.22%) |
Sep 13, 2022 | 21.81 | 21.81 | 21.76 | 21.76 | 1,227 | -0.12(-0.54%) |
Sep 12, 2022 | 21.92 | 21.92 | 21.85 | 21.88 | 9,255 | +0.02(+0.09%) |
Sep 09, 2022 | 21.82 | 21.89 | 21.81 | 21.86 | 12,085 | +0.04(+0.17%) |
Sep 08, 2022 | 21.87 | 21.87 | 21.82 | 21.82 | 6,733 | -0.05(-0.22%) |
Sep 07, 2022 | 21.88 | 21.88 | 21.84 | 21.87 | 31,301 | -0.01(-0.04%) |
Sep 06, 2022 | 21.97 | 21.97 | 21.87 | 21.88 | 5,772 | -0.14(-0.64%) |
Sep 02, 2022 | 21.99 | 22.02 | 21.99 | 22.02 | 23,968 | +0.08(+0.34%) |
Sep 01, 2022 | 22.01 | 22.01 | 21.93 | 21.94 | 3,455 | -0.16(-0.72%) |
Aug 31, 2022 | 22.08 | 22.11 | 22.06 | 22.10 | 5,008 | +0.00(+0.00%) |
Aug 30, 2022 | 22.22 | 22.22 | 22.10 | 22.10 | 16,170 | -0.08(-0.36%) |
Aug 29, 2022 | 22.28 | 22.28 | 22.18 | 22.18 | 3,062 | -0.08(-0.38%) |
Aug 26, 2022 | 22.33 | 22.33 | 22.27 | 22.27 | 1,686 | +0.00(+0.02%) |
Aug 25, 2022 | 22.38 | 22.40 | 22.26 | 22.26 | 4,886 | -0.07(-0.31%) |
Aug 24, 2022 | 22.42 | 22.42 | 22.32 | 22.33 | 7,135 | -0.08(-0.36%) |
Aug 23, 2022 | 22.43 | 22.46 | 22.38 | 22.41 | 4,390 | -0.06(-0.25%) |
Aug 22, 2022 | 22.49 | 22.49 | 22.44 | 22.47 | 31,318 | +0.00(+0.02%) |
Aug 19, 2022 | 22.49 | 22.49 | 22.44 | 22.46 | 5,393 | -0.12(-0.52%) |
Aug 18, 2022 | 22.62 | 22.62 | 22.57 | 22.58 | 13,842 | -0.03(-0.12%) |
Aug 17, 2022 | 22.72 | 22.72 | 22.59 | 22.61 | 10,311 | -0.14(-0.62%) |
Aug 16, 2022 | 22.74 | 22.75 | 22.68 | 22.75 | 11,838 | -0.04(-0.16%) |
Aug 15, 2022 | 22.82 | 22.82 | 22.79 | 22.79 | 37,756 | +0.01(+0.06%) |
Aug 12, 2022 | 22.82 | 22.82 | 22.77 | 22.77 | 1,411 | +0.01(+0.04%) |
Aug 11, 2022 | 22.84 | 22.84 | 22.73 | 22.76 | 21,113 | -0.05(-0.22%) |
Aug 10, 2022 | 22.84 | 22.85 | 22.81 | 22.81 | 12,988 | +0.03(+0.12%) |
Aug 09, 2022 | 22.78 | 22.81 | 22.78 | 22.79 | 3,196 | +0.00(+0.00%) |
Aug 08, 2022 | 22.81 | 22.81 | 22.75 | 22.79 | 3,147 | +0.02(+0.10%) |
Aug 05, 2022 | 22.81 | 22.81 | 22.75 | 22.76 | 13,077 | -0.12(-0.51%) |
Aug 04, 2022 | 22.89 | 22.89 | 22.84 | 22.88 | 7,276 | +0.03(+0.14%) |
Aug 03, 2022 | 22.84 | 22.85 | 22.80 | 22.85 | 2,117 | +0.03(+0.14%) |
Aug 02, 2022 | 22.91 | 22.91 | 22.81 | 22.81 | 15,024 | -0.06(-0.25%) |