Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.14 | 22.14 | 21.96 | 21.96 | 97,083 | -0.43(-1.90%) |
Oct 28, 2022 | 22.09 | 22.39 | 22.09 | 22.39 | 30,993 | +0.29(+1.29%) |
Oct 27, 2022 | 22.00 | 22.14 | 21.98 | 22.11 | 6,878 | +0.18(+0.84%) |
Oct 26, 2022 | 21.87 | 22.06 | 21.87 | 21.92 | 35,139 | -0.01(-0.05%) |
Oct 25, 2022 | 21.82 | 21.93 | 21.82 | 21.93 | 27,118 | +0.15(+0.69%) |
Oct 24, 2022 | 21.74 | 21.78 | 21.70 | 21.78 | 17,027 | +0.03(+0.15%) |
Oct 21, 2022 | 21.55 | 21.77 | 21.55 | 21.75 | 8,269 | +0.16(+0.73%) |
Oct 20, 2022 | 21.66 | 21.80 | 21.58 | 21.59 | 11,810 | -0.09(-0.39%) |
Oct 19, 2022 | 21.77 | 21.77 | 21.64 | 21.68 | 24,862 | -0.16(-0.76%) |
Oct 18, 2022 | 21.93 | 21.93 | 21.80 | 21.84 | 9,327 | +0.12(+0.55%) |
Oct 17, 2022 | 21.60 | 21.74 | 21.60 | 21.72 | 7,684 | +0.29(+1.34%) |
Oct 14, 2022 | 21.60 | 21.60 | 21.37 | 21.43 | 6,840 | -0.10(-0.45%) |
Oct 13, 2022 | 21.25 | 21.55 | 21.13 | 21.53 | 10,069 | +0.02(+0.09%) |
Oct 12, 2022 | 21.42 | 21.51 | 21.42 | 21.51 | 8,264 | +0.09(+0.40%) |
Oct 11, 2022 | 21.44 | 21.56 | 21.38 | 21.43 | 12,973 | +0.07(+0.35%) |
Oct 10, 2022 | 21.63 | 21.63 | 21.30 | 21.35 | 27,851 | -0.23(-1.07%) |
Oct 07, 2022 | 21.76 | 21.76 | 21.58 | 21.58 | 11,323 | -0.21(-0.96%) |
Oct 06, 2022 | 21.85 | 21.85 | 21.77 | 21.79 | 18,648 | -0.06(-0.27%) |
Oct 05, 2022 | 21.78 | 21.87 | 21.70 | 21.85 | 5,692 | -0.01(-0.03%) |
Oct 04, 2022 | 21.70 | 21.86 | 21.70 | 21.86 | 7,276 | +0.32(+1.50%) |
Oct 03, 2022 | 21.44 | 21.55 | 21.44 | 21.53 | 9,802 | +0.08(+0.37%) |
Sep 30, 2022 | 21.55 | 21.64 | 21.45 | 21.45 | 1,625,127 | -0.10(-0.45%) |
Sep 29, 2022 | 21.65 | 21.65 | 21.49 | 21.55 | 12,108 | -0.20(-0.92%) |
Sep 28, 2022 | 21.51 | 21.75 | 21.51 | 21.75 | 3,663 | +0.32(+1.48%) |
Sep 27, 2022 | 21.63 | 21.63 | 21.43 | 21.43 | 11,220 | -0.07(-0.31%) |
Sep 26, 2022 | 21.68 | 21.72 | 21.50 | 21.50 | 7,392 | -0.26(-1.19%) |
Sep 23, 2022 | 21.96 | 21.96 | 21.71 | 21.76 | 19,231 | -0.25(-1.14%) |
Sep 22, 2022 | 22.08 | 22.08 | 21.93 | 22.01 | 29,725 | -0.11(-0.50%) |
Sep 21, 2022 | 22.25 | 22.29 | 22.05 | 22.12 | 11,856 | -0.05(-0.23%) |
Sep 20, 2022 | 22.29 | 22.29 | 22.15 | 22.17 | 8,103 | -0.20(-0.89%) |
Sep 19, 2022 | 22.21 | 22.37 | 22.20 | 22.37 | 15,379 | +0.09(+0.40%) |
Sep 16, 2022 | 22.05 | 22.28 | 22.05 | 22.28 | 15,595 | +0.07(+0.29%) |
Sep 15, 2022 | 22.29 | 22.31 | 22.21 | 22.21 | 5,499 | +0.05(+0.25%) |
Sep 14, 2022 | 22.32 | 22.42 | 22.16 | 22.16 | 40,134 | -0.16(-0.74%) |
Sep 13, 2022 | 22.53 | 22.53 | 22.32 | 22.32 | 24,913 | -0.48(-2.08%) |
Sep 12, 2022 | 22.73 | 22.80 | 22.65 | 22.80 | 89,874 | +0.15(+0.66%) |
Sep 09, 2022 | 22.73 | 22.76 | 22.61 | 22.65 | 16,124 | +0.07(+0.31%) |
Sep 08, 2022 | 22.47 | 22.58 | 22.42 | 22.58 | 17,204 | +0.10(+0.44%) |
Sep 07, 2022 | 22.26 | 22.48 | 22.26 | 22.48 | 163,164 | +0.22(+0.99%) |
Sep 06, 2022 | 22.24 | 22.26 | 22.17 | 22.26 | 5,694 | -0.00(-0.02%) |
Sep 02, 2022 | 22.45 | 22.50 | 22.27 | 22.27 | 7,365 | -0.05(-0.25%) |
Sep 01, 2022 | 22.21 | 22.32 | 22.11 | 22.32 | 14,673 | -0.07(-0.31%) |
Aug 31, 2022 | 22.54 | 22.54 | 22.38 | 22.39 | 1,403,553 | -0.12(-0.56%) |
Aug 30, 2022 | 22.66 | 22.66 | 22.45 | 22.52 | 4,496 | -0.11(-0.49%) |
Aug 29, 2022 | 22.65 | 22.66 | 22.58 | 22.62 | 6,189 | -0.11(-0.51%) |
Aug 26, 2022 | 23.05 | 23.05 | 22.68 | 22.74 | 22,106 | -0.27(-1.17%) |
Aug 25, 2022 | 22.93 | 23.01 | 22.88 | 23.01 | 29,845 | +0.17(+0.74%) |
Aug 24, 2022 | 22.83 | 22.87 | 22.81 | 22.84 | 28,804 | +0.00(+0.02%) |
Aug 23, 2022 | 22.77 | 22.87 | 22.77 | 22.84 | 39,383 | +0.14(+0.64%) |
Aug 22, 2022 | 22.81 | 22.84 | 22.69 | 22.69 | 46,273 | -0.29(-1.26%) |
Aug 19, 2022 | 23.15 | 23.15 | 22.95 | 22.98 | 31,093 | -0.22(-0.97%) |
Aug 18, 2022 | 23.24 | 23.24 | 23.19 | 23.20 | 11,719 | +0.02(+0.11%) |
Aug 17, 2022 | 23.23 | 23.26 | 23.18 | 23.18 | 19,149 | -0.16(-0.68%) |
Aug 16, 2022 | 23.43 | 23.43 | 23.32 | 23.34 | 23,563 | -0.07(-0.29%) |
Aug 15, 2022 | 23.42 | 23.47 | 23.38 | 23.41 | 9,075 | -0.04(-0.19%) |
Aug 12, 2022 | 23.38 | 23.46 | 23.28 | 23.45 | 41,618 | +0.20(+0.86%) |
Aug 11, 2022 | 23.52 | 23.56 | 23.22 | 23.25 | 66,262 | -0.13(-0.55%) |
Aug 10, 2022 | 23.27 | 23.40 | 23.27 | 23.38 | 18,109 | +0.31(+1.36%) |
Aug 09, 2022 | 23.14 | 23.16 | 23.07 | 23.07 | 17,893 | -0.10(-0.45%) |
Aug 08, 2022 | 23.22 | 23.32 | 23.17 | 23.17 | 6,156 | +0.01(+0.03%) |
Aug 05, 2022 | 23.04 | 23.16 | 23.00 | 23.16 | 6,813 | -0.04(-0.17%) |
Aug 04, 2022 | 23.20 | 23.23 | 23.17 | 23.20 | 50,117 | +0.02(+0.10%) |
Aug 03, 2022 | 23.09 | 23.18 | 23.02 | 23.18 | 12,713 | +0.18(+0.76%) |
Aug 02, 2022 | 23.05 | 23.05 | 23.00 | 23.00 | 9,580 | -0.06(-0.26%) |