Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.39 | 20.44 | 20.19 | 20.19 | 68,291 | -0.17(-0.84%) |
Oct 28, 2022 | 20.23 | 20.36 | 20.22 | 20.36 | 54,975 | +0.07(+0.34%) |
Oct 27, 2022 | 19.95 | 20.43 | 19.95 | 20.30 | 94,904 | +0.26(+1.28%) |
Oct 26, 2022 | 19.59 | 20.10 | 19.55 | 20.04 | 108,457 | +0.46(+2.36%) |
Oct 25, 2022 | 19.17 | 19.65 | 19.17 | 19.58 | 138,314 | +0.42(+2.19%) |
Oct 24, 2022 | 19.10 | 19.49 | 18.87 | 19.16 | 182,373 | +0.18(+0.95%) |
Oct 21, 2022 | 18.88 | 19.06 | 18.76 | 18.98 | 214,496 | -0.02(-0.09%) |
Oct 20, 2022 | 19.11 | 19.17 | 18.91 | 19.00 | 90,395 | -0.13(-0.67%) |
Oct 19, 2022 | 19.22 | 19.25 | 18.95 | 19.12 | 44,100 | -0.15(-0.75%) |
Oct 18, 2022 | 19.04 | 19.27 | 19.04 | 19.27 | 100,338 | +0.17(+0.90%) |
Oct 17, 2022 | 19.13 | 19.26 | 18.88 | 19.10 | 91,021 | +0.13(+0.68%) |
Oct 14, 2022 | 19.10 | 19.25 | 18.78 | 18.97 | 114,929 | -0.13(-0.67%) |
Oct 13, 2022 | 18.90 | 19.36 | 18.71 | 19.10 | 151,616 | +0.03(+0.18%) |
Oct 12, 2022 | 19.64 | 19.64 | 18.94 | 19.06 | 128,393 | -0.53(-2.71%) |
Oct 11, 2022 | 19.70 | 19.82 | 19.44 | 19.59 | 201,655 | -0.10(-0.52%) |
Oct 10, 2022 | 19.96 | 19.96 | 19.56 | 19.70 | 86,337 | -0.28(-1.41%) |
Oct 07, 2022 | 20.12 | 20.24 | 19.85 | 19.98 | 60,430 | -0.30(-1.48%) |
Oct 06, 2022 | 20.31 | 20.31 | 20.09 | 20.28 | 24,495 | -0.01(-0.04%) |
Oct 05, 2022 | 20.15 | 20.39 | 20.12 | 20.29 | 39,969 | +0.03(+0.17%) |
Oct 04, 2022 | 20.24 | 20.78 | 20.11 | 20.25 | 65,123 | +0.07(+0.34%) |
Oct 03, 2022 | 20.11 | 20.28 | 19.98 | 20.18 | 99,014 | +0.25(+1.24%) |
Sep 30, 2022 | 19.94 | 20.08 | 19.79 | 19.94 | 158,959 | +0.00(+0.00%) |
Sep 29, 2022 | 19.91 | 20.11 | 19.88 | 19.94 | 120,640 | -0.13(-0.65%) |
Sep 28, 2022 | 19.76 | 20.13 | 19.81 | 20.07 | 56,645 | +0.24(+1.19%) |
Sep 27, 2022 | 19.81 | 20.15 | 19.54 | 19.83 | 121,158 | +0.05(+0.25%) |
Sep 26, 2022 | 20.49 | 20.54 | 19.54 | 19.78 | 63,648 | -0.63(-3.09%) |
Sep 23, 2022 | 20.65 | 20.67 | 20.20 | 20.41 | 94,017 | -0.26(-1.25%) |
Sep 22, 2022 | 20.65 | 20.67 | 20.60 | 20.67 | 32,966 | +0.03(+0.16%) |
Sep 21, 2022 | 20.66 | 20.81 | 20.63 | 20.64 | 14,085 | -0.01(-0.04%) |
Sep 20, 2022 | 20.68 | 20.75 | 20.63 | 20.65 | 28,583 | -0.07(-0.32%) |
Sep 19, 2022 | 20.60 | 20.80 | 20.60 | 20.71 | 60,265 | +0.09(+0.45%) |
Sep 16, 2022 | 20.71 | 20.83 | 20.60 | 20.62 | 44,387 | -0.08(-0.41%) |
Sep 15, 2022 | 20.71 | 20.82 | 20.62 | 20.71 | 66,391 | +0.00(+0.00%) |
Sep 14, 2022 | 20.71 | 20.79 | 20.65 | 20.71 | 50,518 | +0.00(+0.00%) |
Sep 13, 2022 | 20.67 | 20.77 | 20.60 | 20.71 | 52,204 | -0.06(-0.28%) |
Sep 12, 2022 | 20.87 | 20.91 | 20.67 | 20.76 | 96,343 | -0.15(-0.72%) |
Sep 09, 2022 | 20.89 | 20.95 | 20.79 | 20.92 | 59,028 | +0.02(+0.08%) |
Sep 08, 2022 | 20.83 | 20.92 | 20.76 | 20.90 | 181,800 | +0.02(+0.08%) |
Sep 07, 2022 | 20.83 | 21.15 | 20.81 | 20.88 | 638,888 | +0.45(+2.18%) |
Sep 06, 2022 | 20.41 | 20.55 | 20.29 | 20.44 | 58,832 | +0.03(+0.12%) |
Sep 02, 2022 | 20.55 | 20.63 | 20.34 | 20.41 | 16,374 | -0.01(-0.04%) |
Sep 01, 2022 | 20.40 | 20.50 | 20.24 | 20.42 | 53,748 | -0.07(-0.33%) |
Aug 31, 2022 | 20.62 | 20.65 | 20.39 | 20.49 | 71,548 | -0.15(-0.70%) |
Aug 30, 2022 | 20.71 | 20.71 | 20.52 | 20.63 | 26,934 | +0.04(+0.17%) |
Aug 29, 2022 | 20.46 | 20.70 | 20.46 | 20.60 | 30,240 | +0.08(+0.41%) |
Aug 26, 2022 | 20.52 | 20.59 | 20.41 | 20.51 | 22,372 | +0.08(+0.37%) |
Aug 25, 2022 | 20.56 | 20.61 | 20.40 | 20.44 | 19,248 | +0.04(+0.21%) |
Aug 24, 2022 | 20.36 | 20.54 | 20.29 | 20.39 | 28,110 | -0.07(-0.33%) |
Aug 23, 2022 | 20.33 | 20.50 | 20.26 | 20.46 | 27,940 | +0.05(+0.25%) |
Aug 22, 2022 | 20.43 | 20.44 | 20.29 | 20.41 | 19,754 | -0.10(-0.49%) |
Aug 19, 2022 | 20.52 | 20.56 | 20.43 | 20.51 | 11,910 | -0.12(-0.57%) |
Aug 18, 2022 | 20.58 | 20.68 | 20.56 | 20.63 | 15,142 | +0.00(+0.01%) |
Aug 17, 2022 | 20.73 | 20.73 | 20.56 | 20.63 | 17,732 | -0.12(-0.57%) |
Aug 16, 2022 | 20.65 | 20.76 | 20.55 | 20.75 | 32,404 | +0.05(+0.24%) |
Aug 15, 2022 | 20.45 | 20.70 | 20.45 | 20.70 | 32,734 | +0.23(+1.11%) |
Aug 12, 2022 | 20.39 | 20.50 | 20.39 | 20.47 | 8,988 | +0.06(+0.29%) |
Aug 11, 2022 | 20.44 | 20.50 | 20.37 | 20.41 | 29,991 | -0.03(-0.16%) |
Aug 10, 2022 | 20.39 | 20.50 | 20.37 | 20.44 | 27,179 | +0.16(+0.79%) |
Aug 09, 2022 | 20.40 | 20.41 | 20.26 | 20.29 | 24,349 | -0.11(-0.52%) |
Aug 08, 2022 | 20.44 | 20.44 | 20.20 | 20.39 | 32,257 | -0.07(-0.34%) |
Aug 05, 2022 | 20.29 | 20.46 | 20.29 | 20.46 | 16,570 | +0.03(+0.12%) |
Aug 04, 2022 | 20.50 | 20.50 | 20.24 | 20.44 | 35,834 | -0.10(-0.49%) |
Aug 03, 2022 | 20.39 | 20.54 | 20.35 | 20.54 | 24,746 | +0.08(+0.41%) |
Aug 02, 2022 | 20.16 | 20.48 | 20.04 | 20.45 | 43,962 | +0.23(+1.12%) |