Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.35 | 21.35 | 21.29 | 21.29 | 3,321 | -0.02(-0.11%) |
Oct 28, 2022 | 21.32 | 21.32 | 21.31 | 21.31 | 490 | -0.03(-0.13%) |
Oct 27, 2022 | 21.27 | 21.35 | 21.27 | 21.34 | 23,738 | +0.06(+0.27%) |
Oct 26, 2022 | 21.31 | 21.31 | 21.29 | 21.29 | 530 | +0.03(+0.13%) |
Oct 25, 2022 | 21.27 | 21.27 | 21.26 | 21.26 | 1,056 | +0.05(+0.25%) |
Oct 24, 2022 | 21.18 | 21.22 | 21.18 | 21.20 | 18,728 | +0.00(+0.02%) |
Oct 21, 2022 | 21.13 | 21.20 | 21.13 | 21.20 | 4,959 | +0.08(+0.36%) |
Oct 20, 2022 | 21.19 | 21.19 | 21.12 | 21.12 | 3,405 | -0.05(-0.25%) |
Oct 19, 2022 | 21.20 | 21.20 | 21.18 | 21.18 | 107 | -0.08(-0.38%) |
Oct 18, 2022 | 21.26 | 21.27 | 21.23 | 21.26 | 4,637 | +0.01(+0.07%) |
Oct 17, 2022 | 21.28 | 21.28 | 21.24 | 21.24 | 4,974 | +0.04(+0.20%) |
Oct 14, 2022 | 21.21 | 21.21 | 21.20 | 21.20 | 418 | -0.05(-0.25%) |
Oct 13, 2022 | 21.13 | 21.28 | 21.13 | 21.25 | 2,156 | -0.05(-0.24%) |
Oct 12, 2022 | 21.30 | 21.32 | 21.30 | 21.30 | 3,808 | +0.00(+0.01%) |
Oct 11, 2022 | 21.30 | 21.33 | 21.30 | 21.30 | 949 | -0.01(-0.03%) |
Oct 10, 2022 | 21.30 | 21.31 | 21.28 | 21.31 | 3,287 | -0.02(-0.09%) |
Oct 07, 2022 | 21.33 | 21.35 | 21.33 | 21.33 | 5,707 | -0.05(-0.22%) |
Oct 06, 2022 | 21.39 | 21.39 | 21.38 | 21.38 | 1,148 | -0.05(-0.25%) |
Oct 05, 2022 | 21.40 | 21.43 | 21.40 | 21.43 | 1,430 | -0.05(-0.22%) |
Oct 04, 2022 | 21.50 | 21.50 | 21.48 | 21.48 | 3,903 | +0.03(+0.15%) |
Oct 03, 2022 | 21.44 | 21.45 | 21.44 | 21.45 | 332 | +0.10(+0.48%) |
Sep 30, 2022 | 21.39 | 21.39 | 21.34 | 21.34 | 411 | -0.03(-0.13%) |
Sep 29, 2022 | 21.36 | 21.37 | 21.36 | 21.37 | 1,424 | -0.07(-0.31%) |
Sep 28, 2022 | 21.35 | 21.44 | 21.35 | 21.44 | 567 | +0.17(+0.80%) |
Sep 27, 2022 | 21.30 | 21.31 | 21.25 | 21.27 | 6,926 | -0.03(-0.14%) |
Sep 26, 2022 | 21.37 | 21.37 | 21.29 | 21.30 | 8,076 | -0.12(-0.57%) |
Sep 23, 2022 | 21.44 | 21.44 | 21.41 | 21.42 | 2,942 | -0.04(-0.21%) |
Sep 22, 2022 | 21.47 | 21.48 | 21.46 | 21.46 | 865 | -0.09(-0.43%) |
Sep 21, 2022 | 21.57 | 21.57 | 21.53 | 21.55 | 3,683 | +0.01(+0.04%) |
Sep 20, 2022 | 21.53 | 21.57 | 21.53 | 21.55 | 2,618 | -0.05(-0.25%) |
Sep 19, 2022 | 21.60 | 21.60 | 21.58 | 21.60 | 10,186 | -0.04(-0.17%) |
Sep 16, 2022 | 21.63 | 21.64 | 21.63 | 21.64 | 948 | +0.01(+0.07%) |
Sep 15, 2022 | 21.63 | 21.63 | 21.62 | 21.62 | 3,311 | -0.03(-0.13%) |
Sep 14, 2022 | 21.65 | 21.67 | 21.65 | 21.65 | 1,378 | -0.01(-0.07%) |
Sep 13, 2022 | 21.67 | 21.68 | 21.66 | 21.66 | 1,493 | -0.09(-0.43%) |
Sep 12, 2022 | 21.78 | 21.78 | 21.76 | 21.76 | 5,497 | +0.00(+0.00%) |
Sep 09, 2022 | 21.80 | 21.80 | 21.76 | 21.76 | 551 | -0.02(-0.09%) |
Sep 08, 2022 | 21.78 | 21.78 | 21.77 | 21.78 | 1,696 | -0.02(-0.09%) |
Sep 07, 2022 | 21.77 | 21.80 | 21.77 | 21.80 | 1,244 | +0.05(+0.23%) |
Sep 06, 2022 | 21.76 | 21.76 | 21.75 | 21.75 | 869 | -0.06(-0.28%) |
Sep 02, 2022 | 21.82 | 21.82 | 21.81 | 21.81 | 3,950 | +0.05(+0.21%) |
Sep 01, 2022 | 21.73 | 21.76 | 21.73 | 21.76 | 14,569 | -0.02(-0.11%) |
Aug 31, 2022 | 21.75 | 21.84 | 21.75 | 21.79 | 4,822 | -0.04(-0.20%) |
Aug 30, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 5 | -0.01(-0.06%) |
Aug 29, 2022 | 21.83 | 21.84 | 21.83 | 21.84 | 2,289 | -0.04(-0.16%) |
Aug 26, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 106 | -0.04(-0.16%) |
Aug 25, 2022 | 21.87 | 21.91 | 21.87 | 21.91 | 1,499 | +0.05(+0.24%) |
Aug 24, 2022 | 21.87 | 21.87 | 21.86 | 21.86 | 348 | -0.03(-0.13%) |
Aug 23, 2022 | 21.86 | 21.92 | 21.86 | 21.89 | 1,886 | +0.01(+0.02%) |
Aug 22, 2022 | 21.91 | 21.91 | 21.89 | 21.89 | 396 | -0.05(-0.23%) |
Aug 19, 2022 | 21.92 | 21.94 | 21.92 | 21.94 | 7,484 | -0.04(-0.20%) |
Aug 18, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 298 | +0.03(+0.13%) |
Aug 17, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 1 | -0.06(-0.26%) |
Aug 16, 2022 | 22.01 | 22.01 | 22.00 | 22.01 | 1,602 | -0.03(-0.13%) |
Aug 15, 2022 | 22.05 | 22.05 | 22.04 | 22.04 | 517 | +0.03(+0.13%) |
Aug 12, 2022 | 22.08 | 22.08 | 22.01 | 22.01 | 3,637 | +0.04(+0.17%) |
Aug 11, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 49 | -0.03(-0.12%) |
Aug 10, 2022 | 21.99 | 22.00 | 21.93 | 22.00 | 76,017 | +0.06(+0.26%) |
Aug 09, 2022 | 21.93 | 21.95 | 21.93 | 21.94 | 468 | -0.04(-0.18%) |
Aug 08, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 542 | +0.02(+0.09%) |
Aug 05, 2022 | 21.94 | 21.96 | 21.94 | 21.96 | 1,201 | -0.12(-0.56%) |
Aug 04, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 119 | +0.06(+0.26%) |
Aug 03, 2022 | 21.98 | 22.03 | 21.98 | 22.03 | 408 | +0.02(+0.11%) |
Aug 02, 2022 | 22.02 | 22.02 | 22.00 | 22.00 | 395 | -0.12(-0.53%) |