Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.58 | 19.67 | 19.57 | 19.61 | 399,783 | -0.04(-0.19%) |
Oct 28, 2022 | 19.67 | 19.68 | 19.59 | 19.65 | 359,550 | -0.02(-0.12%) |
Oct 27, 2022 | 19.66 | 19.67 | 19.62 | 19.67 | 4,945 | +0.11(+0.59%) |
Oct 26, 2022 | 19.53 | 19.59 | 19.52 | 19.56 | 14,691 | -0.01(-0.07%) |
Oct 25, 2022 | 19.53 | 19.57 | 19.46 | 19.57 | 116,476 | +0.12(+0.61%) |
Oct 24, 2022 | 19.54 | 19.54 | 19.38 | 19.45 | 45,791 | +0.04(+0.21%) |
Oct 21, 2022 | 19.42 | 19.46 | 19.36 | 19.41 | 108,735 | -0.01(-0.07%) |
Oct 20, 2022 | 19.51 | 19.51 | 19.37 | 19.43 | 32,178 | -0.05(-0.27%) |
Oct 19, 2022 | 19.50 | 19.60 | 19.43 | 19.48 | 107,368 | -0.05(-0.28%) |
Oct 18, 2022 | 19.55 | 19.57 | 19.50 | 19.53 | 16,365 | -0.01(-0.07%) |
Oct 17, 2022 | 19.59 | 19.59 | 19.51 | 19.55 | 27,105 | +0.09(+0.45%) |
Oct 14, 2022 | 19.50 | 19.50 | 19.41 | 19.46 | 1,883 | -0.06(-0.30%) |
Oct 13, 2022 | 19.54 | 19.54 | 19.45 | 19.52 | 12,171 | -0.03(-0.15%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.49 | 19.55 | 12,055 | -0.03(-0.13%) |
Oct 11, 2022 | 19.67 | 19.67 | 19.52 | 19.57 | 8,874 | -0.05(-0.23%) |
Oct 10, 2022 | 19.70 | 19.70 | 19.56 | 19.62 | 53,227 | -0.02(-0.12%) |
Oct 07, 2022 | 19.65 | 19.68 | 19.64 | 19.64 | 10,605 | -0.08(-0.39%) |
Oct 06, 2022 | 19.77 | 19.77 | 19.65 | 19.72 | 19,513 | +0.01(+0.05%) |
Oct 05, 2022 | 19.82 | 19.82 | 19.65 | 19.71 | 18,313 | -0.07(-0.37%) |
Oct 04, 2022 | 19.77 | 19.78 | 19.74 | 19.78 | 8,227 | +0.13(+0.65%) |
Oct 03, 2022 | 19.67 | 19.67 | 19.61 | 19.65 | 9,451 | +0.13(+0.65%) |
Sep 30, 2022 | 19.65 | 19.65 | 19.52 | 19.53 | 45,439 | +0.02(+0.11%) |
Sep 29, 2022 | 19.57 | 19.57 | 19.49 | 19.51 | 31,618 | -0.08(-0.41%) |
Sep 28, 2022 | 19.56 | 19.63 | 19.54 | 19.59 | 41,957 | +0.03(+0.16%) |
Sep 27, 2022 | 19.66 | 19.66 | 19.53 | 19.55 | 38,404 | -0.10(-0.49%) |
Sep 26, 2022 | 19.72 | 19.76 | 19.65 | 19.65 | 2,204 | -0.12(-0.62%) |
Sep 23, 2022 | 19.79 | 19.79 | 19.77 | 19.77 | 722 | -0.12(-0.60%) |
Sep 22, 2022 | 19.96 | 19.96 | 19.87 | 19.89 | 15,041 | -0.06(-0.32%) |
Sep 21, 2022 | 20.08 | 20.08 | 19.96 | 19.96 | 36,743 | +0.01(+0.05%) |
Sep 20, 2022 | 19.97 | 19.97 | 19.93 | 19.95 | 12,309 | -0.06(-0.31%) |
Sep 19, 2022 | 20.02 | 20.04 | 19.98 | 20.01 | 1,303 | -0.05(-0.23%) |
Sep 16, 2022 | 20.07 | 20.07 | 19.82 | 20.05 | 32,782 | -0.04(-0.18%) |
Sep 15, 2022 | 20.14 | 20.14 | 20.04 | 20.09 | 10,051 | -0.05(-0.23%) |
Sep 14, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 48,401 | +0.02(+0.09%) |
Sep 13, 2022 | 20.20 | 20.22 | 20.12 | 20.12 | 3,242 | -0.14(-0.70%) |
Sep 12, 2022 | 20.24 | 20.30 | 20.22 | 20.26 | 2,673 | +0.03(+0.16%) |
Sep 09, 2022 | 20.25 | 20.26 | 20.19 | 20.23 | 30,356 | +0.05(+0.23%) |
Sep 08, 2022 | 20.15 | 20.18 | 20.15 | 20.18 | 13,285 | +0.03(+0.16%) |
Sep 07, 2022 | 20.14 | 20.19 | 20.14 | 20.15 | 43,479 | +0.04(+0.20%) |
Sep 06, 2022 | 20.11 | 20.18 | 20.11 | 20.11 | 13,062 | -0.06(-0.32%) |
Sep 02, 2022 | 20.18 | 20.18 | 20.17 | 20.17 | 1,244 | +0.03(+0.14%) |
Sep 01, 2022 | 20.12 | 20.18 | 20.12 | 20.14 | 9,511 | -0.10(-0.49%) |
Aug 31, 2022 | 20.27 | 20.27 | 20.18 | 20.24 | 206,256 | -0.02(-0.11%) |
Aug 30, 2022 | 20.30 | 20.33 | 20.27 | 20.27 | 643 | -0.05(-0.25%) |
Aug 29, 2022 | 20.37 | 20.37 | 20.30 | 20.32 | 4,930 | -0.02(-0.12%) |
Aug 26, 2022 | 20.36 | 20.36 | 20.33 | 20.34 | 25,007 | -0.08(-0.39%) |
Aug 25, 2022 | 20.37 | 20.42 | 20.36 | 20.42 | 5,631 | +0.08(+0.38%) |
Aug 24, 2022 | 20.36 | 20.37 | 20.34 | 20.34 | 747 | -0.03(-0.15%) |
Aug 23, 2022 | 20.39 | 20.39 | 20.37 | 20.38 | 1,759 | +0.01(+0.06%) |
Aug 22, 2022 | 20.43 | 20.43 | 20.34 | 20.36 | 34,721 | -0.11(-0.53%) |
Aug 19, 2022 | 20.48 | 20.49 | 20.44 | 20.47 | 6,336 | -0.05(-0.27%) |
Aug 18, 2022 | 20.53 | 20.53 | 20.52 | 20.53 | 2,180 | +0.00(+0.02%) |
Aug 17, 2022 | 20.51 | 20.53 | 20.51 | 20.52 | 79,704 | -0.07(-0.33%) |
Aug 16, 2022 | 20.59 | 20.59 | 20.57 | 20.59 | 1,721 | -0.02(-0.09%) |
Aug 15, 2022 | 20.62 | 20.62 | 20.61 | 20.61 | 4,475 | -0.01(-0.07%) |
Aug 12, 2022 | 20.61 | 20.63 | 20.61 | 20.62 | 24,063 | +0.06(+0.29%) |
Aug 11, 2022 | 20.58 | 20.58 | 20.56 | 20.56 | 875 | +0.00(+0.00%) |
Aug 10, 2022 | 20.54 | 20.58 | 20.53 | 20.56 | 54,508 | +0.09(+0.44%) |
Aug 09, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 304 | -0.02(-0.11%) |
Aug 08, 2022 | 20.52 | 20.52 | 20.49 | 20.49 | 160 | +0.04(+0.18%) |
Aug 05, 2022 | 20.44 | 20.48 | 20.43 | 20.46 | 30,283 | -0.03(-0.17%) |
Aug 04, 2022 | 20.48 | 20.52 | 20.48 | 20.49 | 1,078 | +0.02(+0.08%) |
Aug 03, 2022 | 20.39 | 20.48 | 20.39 | 20.48 | 27,735 | +0.02(+0.11%) |
Aug 02, 2022 | 20.53 | 20.53 | 20.45 | 20.45 | 28,034 | -0.03(-0.13%) |