Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.24 | 20.25 | 20.17 | 20.22 | 115,690 | -0.06(-0.32%) |
Oct 28, 2022 | 20.33 | 20.33 | 20.27 | 20.29 | 37,964 | -0.04(-0.19%) |
Oct 27, 2022 | 20.24 | 20.36 | 20.24 | 20.33 | 63,759 | +0.11(+0.56%) |
Oct 26, 2022 | 20.17 | 20.26 | 20.17 | 20.21 | 28,564 | +0.09(+0.45%) |
Oct 25, 2022 | 20.10 | 20.16 | 20.10 | 20.12 | 31,959 | +0.17(+0.87%) |
Oct 24, 2022 | 19.97 | 20.01 | 19.93 | 19.95 | 34,263 | -0.03(-0.14%) |
Oct 21, 2022 | 19.94 | 19.98 | 19.87 | 19.98 | 177,068 | +0.04(+0.21%) |
Oct 20, 2022 | 20.01 | 20.07 | 19.93 | 19.93 | 125,327 | -0.14(-0.68%) |
Oct 19, 2022 | 20.12 | 20.12 | 20.05 | 20.07 | 71,975 | -0.18(-0.89%) |
Oct 18, 2022 | 20.23 | 20.25 | 20.16 | 20.25 | 62,802 | +0.05(+0.26%) |
Oct 17, 2022 | 20.30 | 20.30 | 20.18 | 20.20 | 34,287 | +0.03(+0.16%) |
Oct 14, 2022 | 20.35 | 20.35 | 20.14 | 20.17 | 59,269 | -0.09(-0.47%) |
Oct 13, 2022 | 20.06 | 20.30 | 20.06 | 20.26 | 45,491 | -0.07(-0.33%) |
Oct 12, 2022 | 20.30 | 20.35 | 20.28 | 20.33 | 43,099 | +0.02(+0.09%) |
Oct 11, 2022 | 20.33 | 20.40 | 20.28 | 20.31 | 59,483 | +0.00(+0.00%) |
Oct 10, 2022 | 20.34 | 20.35 | 20.27 | 20.31 | 31,303 | -0.08(-0.38%) |
Oct 07, 2022 | 20.40 | 20.41 | 20.35 | 20.38 | 54,224 | -0.11(-0.54%) |
Oct 06, 2022 | 20.53 | 20.53 | 20.48 | 20.49 | 26,212 | -0.07(-0.36%) |
Oct 05, 2022 | 20.57 | 20.57 | 20.49 | 20.57 | 42,938 | -0.13(-0.62%) |
Oct 04, 2022 | 20.72 | 20.74 | 20.68 | 20.70 | 18,420 | +0.06(+0.30%) |
Oct 03, 2022 | 20.61 | 20.74 | 20.60 | 20.63 | 73,617 | +0.18(+0.90%) |
Sep 30, 2022 | 20.57 | 20.60 | 20.45 | 20.45 | 75,522 | -0.09(-0.43%) |
Sep 29, 2022 | 20.49 | 20.55 | 20.45 | 20.54 | 121,854 | -0.08(-0.39%) |
Sep 28, 2022 | 20.54 | 20.62 | 20.47 | 20.62 | 41,323 | +0.31(+1.51%) |
Sep 27, 2022 | 20.37 | 20.39 | 20.28 | 20.31 | 119,322 | -0.07(-0.35%) |
Sep 26, 2022 | 20.57 | 20.57 | 20.37 | 20.38 | 110,761 | -0.26(-1.28%) |
Sep 23, 2022 | 20.69 | 20.69 | 20.58 | 20.65 | 62,285 | -0.05(-0.25%) |
Sep 22, 2022 | 20.78 | 20.78 | 20.68 | 20.70 | 21,579 | -0.21(-1.01%) |
Sep 21, 2022 | 20.89 | 20.93 | 20.81 | 20.91 | 40,916 | +0.07(+0.33%) |
Sep 20, 2022 | 20.85 | 20.87 | 20.80 | 20.84 | 264,595 | -0.12(-0.56%) |
Sep 19, 2022 | 20.92 | 20.98 | 20.91 | 20.96 | 58,095 | -0.04(-0.20%) |
Sep 16, 2022 | 20.97 | 21.02 | 20.97 | 21.00 | 25,598 | +0.01(+0.04%) |
Sep 15, 2022 | 21.02 | 21.04 | 20.99 | 20.99 | 20,405 | -0.07(-0.33%) |
Sep 14, 2022 | 21.03 | 21.09 | 21.03 | 21.06 | 30,357 | +0.02(+0.11%) |
Sep 13, 2022 | 21.02 | 21.04 | 21.01 | 21.04 | 17,288 | -0.13(-0.60%) |
Sep 12, 2022 | 21.24 | 21.26 | 21.13 | 21.17 | 32,628 | -0.01(-0.04%) |
Sep 09, 2022 | 21.24 | 21.24 | 21.06 | 21.18 | 47,961 | -0.01(-0.04%) |
Sep 08, 2022 | 21.21 | 21.25 | 21.19 | 21.19 | 22,009 | -0.06(-0.27%) |
Sep 07, 2022 | 21.20 | 21.26 | 21.19 | 21.24 | 60,712 | +0.13(+0.60%) |
Sep 06, 2022 | 21.22 | 21.22 | 21.11 | 21.12 | 48,456 | -0.19(-0.91%) |
Sep 02, 2022 | 21.31 | 21.36 | 21.30 | 21.31 | 25,884 | +0.06(+0.27%) |
Sep 01, 2022 | 21.24 | 21.25 | 21.16 | 21.25 | 107,281 | -0.08(-0.39%) |
Aug 31, 2022 | 21.41 | 21.44 | 21.33 | 21.33 | 22,652 | -0.11(-0.51%) |
Aug 30, 2022 | 21.44 | 21.46 | 21.39 | 21.44 | 62,037 | +0.01(+0.07%) |
Aug 29, 2022 | 21.43 | 21.44 | 21.42 | 21.43 | 22,502 | -0.09(-0.44%) |
Aug 26, 2022 | 21.55 | 21.57 | 21.50 | 21.52 | 19,354 | -0.05(-0.24%) |
Aug 25, 2022 | 21.46 | 21.58 | 21.45 | 21.58 | 49,658 | +0.14(+0.66%) |
Aug 24, 2022 | 21.47 | 21.47 | 21.43 | 21.43 | 88,477 | -0.08(-0.35%) |
Aug 23, 2022 | 21.49 | 21.58 | 21.49 | 21.51 | 23,739 | +0.02(+0.09%) |
Aug 22, 2022 | 21.58 | 21.58 | 21.41 | 21.49 | 84,258 | -0.12(-0.57%) |
Aug 19, 2022 | 21.63 | 21.63 | 21.58 | 21.61 | 54,603 | -0.15(-0.69%) |
Aug 18, 2022 | 21.78 | 21.81 | 21.75 | 21.76 | 23,645 | +0.04(+0.17%) |
Aug 17, 2022 | 21.73 | 21.74 | 21.68 | 21.73 | 38,146 | -0.11(-0.51%) |
Aug 16, 2022 | 21.86 | 21.86 | 21.77 | 21.84 | 136,196 | -0.05(-0.22%) |
Aug 15, 2022 | 21.91 | 21.91 | 21.89 | 21.89 | 20,015 | +0.05(+0.22%) |
Aug 12, 2022 | 21.82 | 21.85 | 21.78 | 21.84 | 16,035 | +0.09(+0.43%) |
Aug 11, 2022 | 21.92 | 21.92 | 21.74 | 21.74 | 47,298 | -0.12(-0.54%) |
Aug 10, 2022 | 21.87 | 21.96 | 21.85 | 21.86 | 93,852 | +0.05(+0.24%) |
Aug 09, 2022 | 21.82 | 21.83 | 21.80 | 21.81 | 32,594 | -0.06(-0.26%) |
Aug 08, 2022 | 21.87 | 21.89 | 21.85 | 21.87 | 33,641 | +0.09(+0.41%) |
Aug 05, 2022 | 21.77 | 21.79 | 21.73 | 21.78 | 58,109 | -0.23(-1.05%) |
Aug 04, 2022 | 21.98 | 22.01 | 21.95 | 22.01 | 10,129 | +0.08(+0.34%) |
Aug 03, 2022 | 21.84 | 21.93 | 21.77 | 21.93 | 11,329 | +0.08(+0.37%) |
Aug 02, 2022 | 22.04 | 22.04 | 21.85 | 21.85 | 26,992 | -0.23(-1.05%) |