Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.35 | 22.36 | 22.33 | 22.34 | 318,180 | +0.00(+0.00%) |
Oct 28, 2022 | 22.34 | 22.35 | 22.33 | 22.34 | 87,649 | +0.00(+0.00%) |
Oct 27, 2022 | 22.37 | 22.37 | 22.34 | 22.34 | 107,103 | -0.01(-0.04%) |
Oct 26, 2022 | 22.37 | 22.37 | 22.34 | 22.35 | 153,616 | -0.02(-0.08%) |
Oct 25, 2022 | 22.37 | 22.38 | 22.35 | 22.36 | 93,250 | -0.01(-0.04%) |
Oct 24, 2022 | 22.38 | 22.39 | 22.36 | 22.37 | 101,572 | -0.02(-0.08%) |
Oct 21, 2022 | 22.36 | 22.40 | 22.36 | 22.39 | 328,861 | +0.03(+0.12%) |
Oct 20, 2022 | 22.34 | 22.39 | 22.33 | 22.36 | 182,631 | +0.02(+0.08%) |
Oct 19, 2022 | 22.34 | 22.35 | 22.34 | 22.34 | 68,869 | +0.00(+0.00%) |
Oct 18, 2022 | 22.36 | 22.37 | 22.34 | 22.34 | 103,623 | -0.03(-0.12%) |
Oct 17, 2022 | 22.34 | 22.37 | 22.34 | 22.37 | 70,979 | +0.05(+0.20%) |
Oct 14, 2022 | 22.36 | 22.36 | 22.33 | 22.33 | 182,348 | -0.05(-0.24%) |
Oct 13, 2022 | 22.35 | 22.40 | 22.33 | 22.38 | 299,403 | +0.03(+0.12%) |
Oct 12, 2022 | 22.36 | 22.37 | 22.34 | 22.35 | 135,757 | -0.02(-0.10%) |
Oct 11, 2022 | 22.37 | 22.42 | 22.36 | 22.38 | 197,556 | +0.00(+0.02%) |
Oct 10, 2022 | 22.39 | 22.39 | 22.34 | 22.37 | 133,678 | -0.01(-0.04%) |
Oct 07, 2022 | 22.39 | 22.39 | 22.36 | 22.38 | 73,163 | +0.01(+0.04%) |
Oct 06, 2022 | 22.38 | 22.39 | 22.35 | 22.37 | 189,665 | -0.00(-0.02%) |
Oct 05, 2022 | 22.34 | 22.40 | 22.34 | 22.38 | 55,769 | +0.01(+0.06%) |
Oct 04, 2022 | 22.34 | 22.37 | 22.31 | 22.36 | 372,623 | +0.02(+0.08%) |
Oct 03, 2022 | 22.35 | 22.36 | 22.32 | 22.34 | 126,880 | +0.03(+0.12%) |
Sep 30, 2022 | 22.34 | 22.34 | 22.29 | 22.32 | 172,967 | -0.03(-0.12%) |
Sep 29, 2022 | 22.37 | 22.38 | 22.34 | 22.34 | 538,755 | -0.04(-0.16%) |
Sep 28, 2022 | 22.41 | 22.42 | 22.37 | 22.38 | 225,076 | -0.07(-0.32%) |
Sep 27, 2022 | 22.46 | 22.47 | 22.45 | 22.45 | 132,623 | -0.02(-0.08%) |
Sep 26, 2022 | 22.47 | 22.49 | 22.46 | 22.47 | 68,361 | -0.01(-0.04%) |
Sep 23, 2022 | 22.49 | 22.49 | 22.46 | 22.48 | 272,741 | +0.00(+0.00%) |
Sep 22, 2022 | 22.48 | 22.50 | 22.47 | 22.48 | 430,394 | +0.01(+0.04%) |
Sep 21, 2022 | 22.47 | 22.48 | 22.46 | 22.47 | 47,801 | +0.00(+0.00%) |
Sep 20, 2022 | 22.48 | 22.49 | 22.44 | 22.47 | 142,981 | +0.02(+0.08%) |
Sep 19, 2022 | 22.49 | 22.49 | 22.44 | 22.45 | 327,234 | -0.01(-0.04%) |
Sep 16, 2022 | 22.46 | 22.47 | 22.44 | 22.46 | 121,848 | +0.03(+0.12%) |
Sep 15, 2022 | 22.44 | 22.45 | 22.43 | 22.43 | 186,284 | +0.00(+0.00%) |
Sep 14, 2022 | 22.45 | 22.47 | 22.43 | 22.43 | 151,709 | -0.03(-0.12%) |
Sep 13, 2022 | 22.49 | 22.49 | 22.44 | 22.46 | 120,130 | -0.01(-0.04%) |
Sep 12, 2022 | 22.47 | 22.48 | 22.46 | 22.47 | 114,628 | +0.01(+0.04%) |
Sep 09, 2022 | 22.44 | 22.46 | 22.44 | 22.46 | 70,602 | +0.02(+0.08%) |
Sep 08, 2022 | 22.46 | 22.46 | 22.42 | 22.44 | 107,928 | +0.01(+0.06%) |
Sep 07, 2022 | 22.44 | 22.45 | 22.43 | 22.43 | 417,711 | -0.01(-0.06%) |
Sep 06, 2022 | 22.43 | 22.45 | 22.40 | 22.44 | 570,829 | +0.01(+0.04%) |
Sep 02, 2022 | 22.43 | 22.46 | 22.43 | 22.43 | 58,488 | -0.01(-0.04%) |
Sep 01, 2022 | 22.42 | 22.45 | 22.42 | 22.44 | 42,569 | +0.03(+0.12%) |
Aug 31, 2022 | 22.43 | 22.43 | 22.42 | 22.42 | 90,166 | -0.01(-0.04%) |
Aug 30, 2022 | 22.43 | 22.43 | 22.42 | 22.43 | 109,735 | +0.00(+0.00%) |
Aug 29, 2022 | 22.43 | 22.44 | 22.42 | 22.43 | 107,195 | +0.01(+0.04%) |
Aug 26, 2022 | 22.42 | 22.43 | 22.41 | 22.42 | 144,252 | +0.01(+0.04%) |
Aug 25, 2022 | 22.42 | 22.43 | 22.41 | 22.41 | 162,118 | -0.01(-0.06%) |
Aug 24, 2022 | 22.40 | 22.43 | 22.40 | 22.42 | 114,506 | +0.01(+0.06%) |
Aug 23, 2022 | 22.40 | 22.43 | 22.37 | 22.41 | 273,339 | -0.01(-0.04%) |
Aug 22, 2022 | 22.42 | 22.43 | 22.40 | 22.42 | 49,453 | -0.00(-0.01%) |
Aug 19, 2022 | 22.41 | 22.42 | 22.41 | 22.42 | 50,910 | +0.00(+0.00%) |
Aug 18, 2022 | 22.43 | 22.43 | 22.40 | 22.42 | 140,291 | +0.01(+0.04%) |
Aug 17, 2022 | 22.40 | 22.42 | 22.37 | 22.41 | 167,389 | +0.02(+0.08%) |
Aug 16, 2022 | 22.38 | 22.41 | 22.38 | 22.39 | 53,295 | +0.02(+0.08%) |
Aug 15, 2022 | 22.38 | 22.40 | 22.37 | 22.37 | 119,164 | -0.01(-0.04%) |
Aug 12, 2022 | 22.36 | 22.39 | 22.36 | 22.38 | 57,392 | +0.02(+0.08%) |
Aug 11, 2022 | 22.35 | 22.37 | 22.35 | 22.37 | 123,655 | +0.04(+0.16%) |
Aug 10, 2022 | 22.33 | 22.35 | 22.33 | 22.33 | 38,567 | -0.01(-0.04%) |
Aug 09, 2022 | 22.34 | 22.36 | 22.33 | 22.34 | 269,630 | +0.00(+0.00%) |
Aug 08, 2022 | 22.34 | 22.35 | 22.33 | 22.34 | 156,860 | +0.01(+0.04%) |
Aug 05, 2022 | 22.30 | 22.35 | 22.30 | 22.33 | 57,851 | -0.00(-0.02%) |
Aug 04, 2022 | 22.35 | 22.35 | 22.32 | 22.33 | 37,401 | -0.01(-0.07%) |
Aug 03, 2022 | 22.30 | 22.35 | 22.30 | 22.35 | 54,870 | +0.06(+0.28%) |
Aug 02, 2022 | 22.30 | 22.33 | 22.27 | 22.28 | 229,068 | -0.02(-0.08%) |