Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.43 | 20.51 | 20.42 | 20.48 | 759,151 | -0.11(-0.53%) |
Oct 28, 2022 | 20.54 | 20.60 | 20.52 | 20.59 | 1,718,107 | -0.04(-0.18%) |
Oct 27, 2022 | 20.59 | 20.72 | 20.57 | 20.63 | 644,788 | -0.06(-0.31%) |
Oct 26, 2022 | 20.63 | 20.78 | 20.61 | 20.69 | 1,737,336 | +0.13(+0.62%) |
Oct 25, 2022 | 20.43 | 20.58 | 20.43 | 20.56 | 1,676,544 | +0.26(+1.29%) |
Oct 24, 2022 | 20.34 | 20.35 | 20.24 | 20.30 | 1,751,578 | -0.19(-0.93%) |
Oct 21, 2022 | 20.29 | 20.51 | 20.24 | 20.49 | 1,401,087 | +0.15(+0.76%) |
Oct 20, 2022 | 20.39 | 20.49 | 20.32 | 20.34 | 813,999 | -0.03(-0.13%) |
Oct 19, 2022 | 20.40 | 20.42 | 20.33 | 20.37 | 607,814 | -0.19(-0.92%) |
Oct 18, 2022 | 20.56 | 20.58 | 20.47 | 20.56 | 1,821,629 | +0.06(+0.31%) |
Oct 17, 2022 | 20.56 | 20.60 | 20.47 | 20.49 | 1,678,632 | +0.13(+0.62%) |
Oct 14, 2022 | 20.57 | 20.59 | 20.36 | 20.37 | 2,242,015 | -0.14(-0.66%) |
Oct 13, 2022 | 20.31 | 20.63 | 20.23 | 20.50 | 4,377,998 | -0.01(-0.04%) |
Oct 12, 2022 | 20.48 | 20.56 | 20.44 | 20.51 | 1,987,405 | -0.03(-0.13%) |
Oct 11, 2022 | 20.57 | 20.73 | 20.46 | 20.54 | 6,757,435 | -0.14(-0.70%) |
Oct 10, 2022 | 20.66 | 20.70 | 20.60 | 20.68 | 872,553 | -0.02(-0.09%) |
Oct 07, 2022 | 20.72 | 20.75 | 20.65 | 20.70 | 749,240 | -0.05(-0.26%) |
Oct 06, 2022 | 20.91 | 20.91 | 20.73 | 20.75 | 1,292,691 | -0.17(-0.82%) |
Oct 05, 2022 | 20.90 | 20.96 | 20.80 | 20.93 | 876,639 | -0.14(-0.64%) |
Oct 04, 2022 | 21.01 | 21.11 | 20.99 | 21.06 | 736,533 | +0.24(+1.13%) |
Oct 03, 2022 | 20.70 | 20.90 | 20.66 | 20.83 | 1,745,218 | +0.32(+1.58%) |
Sep 30, 2022 | 20.59 | 20.64 | 20.49 | 20.50 | 1,995,279 | -0.12(-0.57%) |
Sep 29, 2022 | 20.60 | 20.65 | 20.50 | 20.62 | 1,402,411 | -0.17(-0.82%) |
Sep 28, 2022 | 20.56 | 20.82 | 20.54 | 20.79 | 1,693,958 | +0.26(+1.27%) |
Sep 27, 2022 | 20.63 | 20.68 | 20.48 | 20.53 | 3,156,700 | -0.02(-0.09%) |
Sep 26, 2022 | 20.76 | 20.77 | 20.48 | 20.55 | 2,747,652 | -0.39(-1.85%) |
Sep 23, 2022 | 21.07 | 21.07 | 20.90 | 20.94 | 1,159,243 | -0.31(-1.44%) |
Sep 22, 2022 | 21.25 | 21.27 | 21.14 | 21.24 | 818,677 | +0.02(+0.08%) |
Sep 21, 2022 | 21.30 | 21.38 | 21.14 | 21.22 | 1,466,142 | -0.11(-0.51%) |
Sep 20, 2022 | 21.31 | 21.37 | 21.30 | 21.33 | 522,415 | -0.13(-0.59%) |
Sep 19, 2022 | 21.32 | 21.47 | 21.30 | 21.46 | 1,008,401 | +0.07(+0.34%) |
Sep 16, 2022 | 21.33 | 21.39 | 21.25 | 21.38 | 1,131,151 | -0.01(-0.04%) |
Sep 15, 2022 | 21.45 | 21.49 | 21.39 | 21.39 | 410,857 | -0.13(-0.63%) |
Sep 14, 2022 | 21.52 | 21.57 | 21.49 | 21.53 | 391,443 | +0.07(+0.34%) |
Sep 13, 2022 | 21.57 | 21.61 | 21.45 | 21.46 | 699,101 | -0.36(-1.65%) |
Sep 12, 2022 | 21.83 | 21.87 | 21.80 | 21.82 | 583,768 | +0.11(+0.50%) |
Sep 09, 2022 | 21.67 | 21.73 | 21.66 | 21.71 | 911,239 | +0.13(+0.63%) |
Sep 08, 2022 | 21.54 | 21.61 | 21.50 | 21.57 | 499,266 | -0.06(-0.29%) |
Sep 07, 2022 | 21.43 | 21.64 | 21.43 | 21.64 | 453,023 | +0.22(+1.05%) |
Sep 06, 2022 | 21.48 | 21.48 | 21.38 | 21.41 | 873,707 | -0.16(-0.75%) |
Sep 02, 2022 | 21.64 | 21.67 | 21.53 | 21.57 | 862,967 | +0.13(+0.59%) |
Sep 01, 2022 | 21.56 | 21.56 | 21.42 | 21.45 | 777,799 | -0.11(-0.50%) |
Aug 31, 2022 | 21.61 | 21.68 | 21.55 | 21.55 | 1,573,950 | -0.08(-0.37%) |
Aug 30, 2022 | 21.75 | 21.75 | 21.61 | 21.64 | 489,020 | -0.04(-0.21%) |
Aug 29, 2022 | 21.66 | 21.73 | 21.65 | 21.68 | 454,514 | -0.01(-0.04%) |
Aug 26, 2022 | 21.82 | 21.88 | 21.68 | 21.69 | 850,320 | -0.10(-0.45%) |
Aug 25, 2022 | 21.70 | 21.79 | 21.66 | 21.79 | 564,338 | +0.15(+0.70%) |
Aug 24, 2022 | 21.60 | 21.68 | 21.58 | 21.64 | 715,158 | -0.03(-0.12%) |
Aug 23, 2022 | 21.56 | 21.73 | 21.56 | 21.66 | 721,140 | +0.09(+0.41%) |
Aug 22, 2022 | 21.60 | 21.60 | 21.52 | 21.57 | 1,422,686 | -0.09(-0.41%) |
Aug 19, 2022 | 21.70 | 21.70 | 21.63 | 21.66 | 1,139,971 | -0.16(-0.74%) |
Aug 18, 2022 | 21.94 | 21.94 | 21.80 | 21.82 | 999,886 | -0.20(-0.89%) |
Aug 17, 2022 | 22.00 | 22.07 | 21.96 | 22.02 | 1,034,580 | -0.13(-0.57%) |
Aug 16, 2022 | 22.14 | 22.18 | 22.10 | 22.15 | 2,052,005 | -0.08(-0.36%) |
Aug 15, 2022 | 22.25 | 22.31 | 22.16 | 22.23 | 1,088,579 | -0.18(-0.80%) |
Aug 12, 2022 | 22.31 | 22.41 | 22.24 | 22.40 | 1,869,230 | +0.17(+0.76%) |
Aug 11, 2022 | 22.37 | 22.41 | 22.22 | 22.23 | 1,213,021 | +0.01(+0.04%) |
Aug 10, 2022 | 22.21 | 22.35 | 22.20 | 22.23 | 1,863,611 | +0.37(+1.68%) |
Aug 09, 2022 | 21.93 | 21.95 | 21.84 | 21.86 | 1,010,357 | -0.04(-0.20%) |
Aug 08, 2022 | 21.89 | 21.93 | 21.88 | 21.90 | 2,756,610 | +0.15(+0.70%) |
Aug 05, 2022 | 21.70 | 21.77 | 21.65 | 21.75 | 810,070 | -0.14(-0.65%) |
Aug 04, 2022 | 21.79 | 21.91 | 21.76 | 21.89 | 413,347 | +0.13(+0.62%) |
Aug 03, 2022 | 21.64 | 21.76 | 21.55 | 21.76 | 1,370,154 | +0.22(+1.04%) |
Aug 02, 2022 | 21.79 | 21.83 | 21.54 | 21.54 | 625,156 | -0.26(-1.19%) |