Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.21 | 19.30 | 19.20 | 19.24 | 407,586 | -0.04(-0.19%) |
Oct 28, 2022 | 19.30 | 19.30 | 19.21 | 19.27 | 366,568 | -0.02(-0.12%) |
Oct 27, 2022 | 19.29 | 19.30 | 19.25 | 19.30 | 5,041 | +0.11(+0.59%) |
Oct 26, 2022 | 19.15 | 19.21 | 19.14 | 19.18 | 14,978 | -0.01(-0.07%) |
Oct 25, 2022 | 19.15 | 19.20 | 19.09 | 19.20 | 118,749 | +0.12(+0.61%) |
Oct 24, 2022 | 19.17 | 19.17 | 19.01 | 19.08 | 46,684 | +0.04(+0.21%) |
Oct 21, 2022 | 19.05 | 19.09 | 18.99 | 19.04 | 110,858 | -0.01(-0.07%) |
Oct 20, 2022 | 19.13 | 19.13 | 19.00 | 19.05 | 32,806 | -0.05(-0.27%) |
Oct 19, 2022 | 19.13 | 19.23 | 19.06 | 19.10 | 109,462 | -0.05(-0.28%) |
Oct 18, 2022 | 19.17 | 19.20 | 19.13 | 19.16 | 16,684 | -0.01(-0.07%) |
Oct 17, 2022 | 19.22 | 19.22 | 19.13 | 19.17 | 27,633 | +0.09(+0.45%) |
Oct 14, 2022 | 19.13 | 19.13 | 19.04 | 19.09 | 1,920 | -0.06(-0.30%) |
Oct 13, 2022 | 19.16 | 19.16 | 19.08 | 19.14 | 12,408 | -0.03(-0.15%) |
Oct 12, 2022 | 19.13 | 19.22 | 19.12 | 19.17 | 12,290 | -0.02(-0.13%) |
Oct 11, 2022 | 19.30 | 19.30 | 19.14 | 19.20 | 9,047 | -0.04(-0.23%) |
Oct 10, 2022 | 19.32 | 19.32 | 19.19 | 19.24 | 54,265 | -0.02(-0.12%) |
Oct 07, 2022 | 19.28 | 19.31 | 19.26 | 19.27 | 10,811 | -0.08(-0.39%) |
Oct 06, 2022 | 19.40 | 19.40 | 19.28 | 19.34 | 19,893 | +0.01(+0.05%) |
Oct 05, 2022 | 19.44 | 19.44 | 19.27 | 19.33 | 18,670 | -0.07(-0.37%) |
Oct 04, 2022 | 19.40 | 19.40 | 19.36 | 19.40 | 8,387 | +0.13(+0.65%) |
Oct 03, 2022 | 19.30 | 19.30 | 19.23 | 19.28 | 9,635 | +0.13(+0.65%) |
Sep 30, 2022 | 19.27 | 19.27 | 19.15 | 19.15 | 46,325 | +0.02(+0.11%) |
Sep 29, 2022 | 19.20 | 19.20 | 19.12 | 19.13 | 32,234 | -0.08(-0.41%) |
Sep 28, 2022 | 19.19 | 19.25 | 19.16 | 19.21 | 42,775 | +0.03(+0.16%) |
Sep 27, 2022 | 19.29 | 19.29 | 19.15 | 19.18 | 39,153 | -0.09(-0.49%) |
Sep 26, 2022 | 19.34 | 19.39 | 19.27 | 19.27 | 2,247 | -0.12(-0.62%) |
Sep 23, 2022 | 19.41 | 19.41 | 19.40 | 19.40 | 736 | -0.12(-0.60%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.49 | 19.51 | 15,334 | -0.06(-0.32%) |
Sep 21, 2022 | 19.70 | 19.70 | 19.57 | 19.57 | 37,460 | +0.01(+0.05%) |
Sep 20, 2022 | 19.59 | 19.59 | 19.55 | 19.57 | 12,549 | -0.06(-0.31%) |
Sep 19, 2022 | 19.63 | 19.65 | 19.60 | 19.63 | 1,328 | -0.04(-0.23%) |
Sep 16, 2022 | 19.69 | 19.69 | 19.44 | 19.67 | 33,421 | -0.04(-0.18%) |
Sep 15, 2022 | 19.76 | 19.76 | 19.65 | 19.71 | 10,247 | -0.04(-0.23%) |
Sep 14, 2022 | 19.78 | 19.78 | 19.74 | 19.75 | 49,345 | +0.02(+0.09%) |
Sep 13, 2022 | 19.81 | 19.83 | 19.73 | 19.73 | 3,305 | -0.14(-0.69%) |
Sep 12, 2022 | 19.86 | 19.91 | 19.83 | 19.87 | 2,725 | +0.03(+0.16%) |
Sep 09, 2022 | 19.87 | 19.87 | 19.81 | 19.84 | 30,947 | +0.04(+0.23%) |
Sep 08, 2022 | 19.77 | 19.80 | 19.77 | 19.80 | 13,544 | +0.03(+0.16%) |
Sep 07, 2022 | 19.76 | 19.80 | 19.75 | 19.76 | 44,327 | +0.04(+0.20%) |
Sep 06, 2022 | 19.72 | 19.79 | 19.72 | 19.72 | 13,316 | -0.06(-0.32%) |
Sep 02, 2022 | 19.80 | 19.80 | 19.79 | 19.79 | 1,268 | +0.03(+0.14%) |
Sep 01, 2022 | 19.73 | 19.80 | 19.73 | 19.76 | 9,697 | -0.10(-0.49%) |
Aug 31, 2022 | 19.88 | 19.88 | 19.80 | 19.86 | 210,277 | -0.02(-0.11%) |
Aug 30, 2022 | 19.92 | 19.94 | 19.88 | 19.88 | 656 | -0.05(-0.25%) |
Aug 29, 2022 | 19.98 | 19.98 | 19.91 | 19.93 | 5,026 | -0.02(-0.12%) |
Aug 26, 2022 | 19.97 | 19.97 | 19.94 | 19.95 | 25,494 | -0.08(-0.39%) |
Aug 25, 2022 | 19.98 | 20.03 | 19.97 | 20.03 | 5,741 | +0.08(+0.38%) |
Aug 24, 2022 | 19.97 | 19.98 | 19.96 | 19.96 | 761 | -0.03(-0.15%) |
Aug 23, 2022 | 20.00 | 20.00 | 19.98 | 19.99 | 1,794 | +0.01(+0.06%) |
Aug 22, 2022 | 20.04 | 20.04 | 19.95 | 19.97 | 35,398 | -0.11(-0.53%) |
Aug 19, 2022 | 20.09 | 20.10 | 20.04 | 20.08 | 6,460 | -0.05(-0.26%) |
Aug 18, 2022 | 20.14 | 20.14 | 20.12 | 20.13 | 2,222 | +0.00(+0.02%) |
Aug 17, 2022 | 20.12 | 20.13 | 20.12 | 20.13 | 81,259 | -0.07(-0.33%) |
Aug 16, 2022 | 20.20 | 20.20 | 20.17 | 20.20 | 1,754 | -0.02(-0.09%) |
Aug 15, 2022 | 20.22 | 20.22 | 20.21 | 20.21 | 4,562 | -0.01(-0.07%) |
Aug 12, 2022 | 20.21 | 20.23 | 20.21 | 20.23 | 24,533 | +0.06(+0.29%) |
Aug 11, 2022 | 20.19 | 20.19 | 20.17 | 20.17 | 892 | +0.00(+0.00%) |
Aug 10, 2022 | 20.14 | 20.18 | 20.13 | 20.17 | 55,571 | +0.09(+0.44%) |
Aug 09, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 310 | -0.02(-0.11%) |
Aug 08, 2022 | 20.12 | 20.12 | 20.10 | 20.10 | 163 | +0.04(+0.18%) |
Aug 05, 2022 | 20.05 | 20.08 | 20.04 | 20.07 | 30,874 | -0.03(-0.17%) |
Aug 04, 2022 | 20.08 | 20.12 | 20.08 | 20.10 | 1,099 | +0.02(+0.08%) |
Aug 03, 2022 | 20.00 | 20.09 | 20.00 | 20.08 | 28,276 | +0.02(+0.11%) |
Aug 02, 2022 | 20.13 | 20.13 | 20.06 | 20.06 | 28,581 | -0.03(-0.13%) |