Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.92 | 21.05 | 20.92 | 21.01 | 9,351 | -0.03(-0.16%) |
Oct 28, 2022 | 20.79 | 21.08 | 20.77 | 21.04 | 49,646 | +0.32(+1.53%) |
Oct 27, 2022 | 20.88 | 20.90 | 20.72 | 20.72 | 44,715 | -0.28(-1.35%) |
Oct 26, 2022 | 20.96 | 21.11 | 20.96 | 21.01 | 2,942 | +0.21(+1.03%) |
Oct 25, 2022 | 20.59 | 20.81 | 20.59 | 20.79 | 29,700 | +0.06(+0.29%) |
Oct 24, 2022 | 20.64 | 20.81 | 20.62 | 20.73 | 9,602 | -0.06(-0.29%) |
Oct 21, 2022 | 20.55 | 20.79 | 20.55 | 20.79 | 17,921 | +0.26(+1.26%) |
Oct 20, 2022 | 20.52 | 20.68 | 20.48 | 20.53 | 61,785 | +0.25(+1.23%) |
Oct 19, 2022 | 20.35 | 20.39 | 20.23 | 20.29 | 39,993 | -0.23(-1.13%) |
Oct 18, 2022 | 20.69 | 20.70 | 20.47 | 20.52 | 25,336 | -0.05(-0.25%) |
Oct 17, 2022 | 20.40 | 20.59 | 20.40 | 20.57 | 7,613 | +0.44(+2.19%) |
Oct 14, 2022 | 20.43 | 20.43 | 20.11 | 20.13 | 8,443 | -0.25(-1.23%) |
Oct 13, 2022 | 19.87 | 20.40 | 19.87 | 20.38 | 14,436 | +0.18(+0.89%) |
Oct 12, 2022 | 20.15 | 20.21 | 20.13 | 20.20 | 28,656 | +0.09(+0.47%) |
Oct 11, 2022 | 20.04 | 20.27 | 20.04 | 20.10 | 6,979 | -0.22(-1.10%) |
Oct 10, 2022 | 20.47 | 20.47 | 20.32 | 20.33 | 7,110 | +0.17(+0.85%) |
Oct 07, 2022 | 20.40 | 20.40 | 20.09 | 20.16 | 12,394 | -0.30(-1.47%) |
Oct 06, 2022 | 20.50 | 20.59 | 20.44 | 20.46 | 25,022 | -0.31(-1.49%) |
Oct 05, 2022 | 20.66 | 20.83 | 20.63 | 20.77 | 7,852 | -0.02(-0.11%) |
Oct 04, 2022 | 20.80 | 20.84 | 20.75 | 20.79 | 8,075 | +0.40(+1.95%) |
Oct 03, 2022 | 20.29 | 20.43 | 20.28 | 20.39 | 6,189 | +0.16(+0.79%) |
Sep 30, 2022 | 20.31 | 20.37 | 20.23 | 20.23 | 13,192 | +0.23(+1.16%) |
Sep 29, 2022 | 20.14 | 20.14 | 19.90 | 20.00 | 10,711 | -0.48(-2.36%) |
Sep 28, 2022 | 20.23 | 20.49 | 20.23 | 20.49 | 6,769 | +0.35(+1.74%) |
Sep 27, 2022 | 20.25 | 20.38 | 20.06 | 20.14 | 14,051 | +0.03(+0.15%) |
Sep 26, 2022 | 20.26 | 20.28 | 20.10 | 20.10 | 38,366 | -0.44(-2.15%) |
Sep 23, 2022 | 20.75 | 20.75 | 20.46 | 20.55 | 72,952 | -0.45(-2.15%) |
Sep 22, 2022 | 21.06 | 21.07 | 21.00 | 21.00 | 10,483 | -0.28(-1.33%) |
Sep 21, 2022 | 21.43 | 21.47 | 21.28 | 21.28 | 12,352 | -0.25(-1.15%) |
Sep 20, 2022 | 21.57 | 21.62 | 21.46 | 21.53 | 12,087 | -0.03(-0.13%) |
Sep 19, 2022 | 21.39 | 21.57 | 21.38 | 21.56 | 16,668 | +0.31(+1.46%) |
Sep 16, 2022 | 21.36 | 21.36 | 21.21 | 21.25 | 12,937 | -0.48(-2.22%) |
Sep 15, 2022 | 21.81 | 21.82 | 21.69 | 21.73 | 8,988 | -0.14(-0.63%) |
Sep 14, 2022 | 21.94 | 21.94 | 21.83 | 21.87 | 3,846 | +0.26(+1.19%) |
Sep 13, 2022 | 21.79 | 21.89 | 21.61 | 21.61 | 23,013 | -0.52(-2.33%) |
Sep 12, 2022 | 22.02 | 22.18 | 22.02 | 22.12 | 13,390 | +0.35(+1.62%) |
Sep 09, 2022 | 21.75 | 21.83 | 21.73 | 21.77 | 5,741 | -0.07(-0.31%) |
Sep 08, 2022 | 21.68 | 21.84 | 21.68 | 21.84 | 27,235 | +0.04(+0.20%) |
Sep 07, 2022 | 21.51 | 21.83 | 21.51 | 21.80 | 9,570 | +0.44(+2.05%) |
Sep 06, 2022 | 21.50 | 21.54 | 21.36 | 21.36 | 7,963 | -0.02(-0.08%) |
Sep 02, 2022 | 21.53 | 21.63 | 21.38 | 21.38 | 4,875 | -0.18(-0.84%) |
Sep 01, 2022 | 21.57 | 21.59 | 21.41 | 21.56 | 59,936 | +0.05(+0.24%) |
Aug 31, 2022 | 21.55 | 21.64 | 21.41 | 21.51 | 20,178 | -0.05(-0.22%) |
Aug 30, 2022 | 21.74 | 21.76 | 21.53 | 21.55 | 18,229 | +0.33(+1.56%) |
Aug 29, 2022 | 21.27 | 21.33 | 21.22 | 21.22 | 9,487 | -0.04(-0.20%) |
Aug 26, 2022 | 21.62 | 21.63 | 21.24 | 21.27 | 10,819 | -0.23(-1.08%) |
Aug 25, 2022 | 21.41 | 21.50 | 21.39 | 21.50 | 11,336 | -0.17(-0.79%) |
Aug 24, 2022 | 21.55 | 21.73 | 21.55 | 21.67 | 36,181 | +0.19(+0.88%) |
Aug 23, 2022 | 21.45 | 21.63 | 21.41 | 21.48 | 22,887 | +0.22(+1.05%) |
Aug 22, 2022 | 21.32 | 21.32 | 21.21 | 21.26 | 66,574 | -0.33(-1.51%) |
Aug 19, 2022 | 21.59 | 21.64 | 21.54 | 21.58 | 17,454 | -0.35(-1.61%) |
Aug 18, 2022 | 21.98 | 21.98 | 21.86 | 21.94 | 46,901 | -0.10(-0.47%) |
Aug 17, 2022 | 22.03 | 22.07 | 22.00 | 22.04 | 14,541 | +0.00(+0.00%) |
Aug 16, 2022 | 22.00 | 22.05 | 21.96 | 22.04 | 6,625 | +0.20(+0.91%) |
Aug 15, 2022 | 21.76 | 21.92 | 21.76 | 21.84 | 44,871 | +0.05(+0.22%) |
Aug 12, 2022 | 21.58 | 21.81 | 21.57 | 21.79 | 50,982 | +0.17(+0.78%) |
Aug 11, 2022 | 21.74 | 21.78 | 21.63 | 21.63 | 5,108 | -0.23(-1.04%) |
Aug 10, 2022 | 21.75 | 21.88 | 21.75 | 21.85 | 15,926 | +0.36(+1.66%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.46 | 21.50 | 6,306 | -0.07(-0.32%) |
Aug 08, 2022 | 21.55 | 21.68 | 21.55 | 21.57 | 9,815 | +0.15(+0.70%) |
Aug 05, 2022 | 21.39 | 21.47 | 21.32 | 21.42 | 13,082 | -0.13(-0.61%) |
Aug 04, 2022 | 21.47 | 21.55 | 21.46 | 21.55 | 6,090 | -0.02(-0.08%) |
Aug 03, 2022 | 21.50 | 21.63 | 21.42 | 21.57 | 9,678 | -0.06(-0.28%) |
Aug 02, 2022 | 21.58 | 21.70 | 21.58 | 21.63 | 16,712 | +0.15(+0.68%) |