Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.29 | 21.30 | 21.24 | 21.29 | 114,772 | +0.05(+0.26%) |
Oct 28, 2022 | 21.20 | 21.29 | 21.20 | 21.24 | 114,889 | -0.02(-0.08%) |
Oct 27, 2022 | 21.28 | 21.32 | 21.24 | 21.26 | 84,161 | -0.05(-0.22%) |
Oct 26, 2022 | 21.29 | 21.34 | 21.22 | 21.30 | 273,041 | +0.01(+0.04%) |
Oct 25, 2022 | 21.34 | 21.39 | 21.26 | 21.29 | 176,353 | -0.01(-0.04%) |
Oct 24, 2022 | 21.46 | 21.46 | 21.30 | 21.30 | 122,173 | -0.18(-0.83%) |
Oct 21, 2022 | 21.64 | 21.64 | 21.47 | 21.48 | 148,283 | -0.13(-0.61%) |
Oct 20, 2022 | 21.74 | 21.74 | 21.61 | 21.61 | 100,825 | -0.11(-0.52%) |
Oct 19, 2022 | 21.82 | 21.82 | 21.72 | 21.73 | 158,600 | -0.10(-0.47%) |
Oct 18, 2022 | 21.81 | 21.88 | 21.81 | 21.83 | 206,312 | +0.02(+0.09%) |
Oct 17, 2022 | 21.85 | 21.86 | 21.79 | 21.81 | 227,919 | +0.01(+0.04%) |
Oct 14, 2022 | 21.86 | 21.86 | 21.75 | 21.80 | 87,822 | +0.00(+0.00%) |
Oct 13, 2022 | 21.72 | 21.82 | 21.72 | 21.80 | 178,147 | -0.12(-0.56%) |
Oct 12, 2022 | 21.92 | 21.95 | 21.90 | 21.92 | 70,095 | +0.03(+0.13%) |
Oct 11, 2022 | 21.82 | 21.90 | 21.79 | 21.90 | 115,559 | +0.13(+0.61%) |
Oct 10, 2022 | 21.82 | 21.87 | 21.72 | 21.77 | 66,244 | -0.09(-0.43%) |
Oct 07, 2022 | 21.91 | 21.91 | 21.82 | 21.86 | 198,993 | -0.01(-0.04%) |
Oct 06, 2022 | 21.88 | 21.88 | 21.82 | 21.87 | 69,714 | +0.03(+0.13%) |
Oct 05, 2022 | 21.87 | 21.87 | 21.80 | 21.84 | 49,382 | -0.06(-0.26%) |
Oct 04, 2022 | 21.75 | 21.92 | 21.75 | 21.90 | 198,214 | +0.24(+1.11%) |
Oct 03, 2022 | 21.61 | 21.68 | 21.61 | 21.66 | 146,464 | +0.10(+0.45%) |
Sep 30, 2022 | 21.52 | 21.56 | 21.52 | 21.56 | 120,357 | +0.06(+0.26%) |
Sep 29, 2022 | 21.50 | 21.55 | 21.50 | 21.50 | 261,655 | -0.07(-0.35%) |
Sep 28, 2022 | 21.64 | 21.64 | 21.53 | 21.58 | 200,911 | -0.02(-0.09%) |
Sep 27, 2022 | 21.68 | 21.68 | 21.55 | 21.60 | 414,381 | -0.07(-0.30%) |
Sep 26, 2022 | 21.82 | 21.82 | 21.65 | 21.66 | 195,886 | -0.16(-0.75%) |
Sep 23, 2022 | 21.91 | 21.91 | 21.80 | 21.83 | 44,249 | -0.06(-0.28%) |
Sep 22, 2022 | 21.96 | 21.96 | 21.86 | 21.89 | 199,623 | -0.10(-0.47%) |
Sep 21, 2022 | 22.03 | 22.04 | 21.95 | 21.99 | 351,933 | +0.00(+0.00%) |
Sep 20, 2022 | 22.13 | 22.13 | 21.99 | 21.99 | 113,152 | -0.16(-0.72%) |
Sep 19, 2022 | 22.18 | 22.21 | 22.14 | 22.15 | 209,730 | -0.05(-0.21%) |
Sep 16, 2022 | 22.14 | 22.20 | 22.14 | 22.20 | 90,573 | +0.06(+0.25%) |
Sep 15, 2022 | 22.16 | 22.19 | 22.14 | 22.14 | 33,926 | -0.04(-0.19%) |
Sep 14, 2022 | 22.25 | 22.25 | 22.17 | 22.18 | 91,052 | -0.06(-0.27%) |
Sep 13, 2022 | 22.33 | 22.33 | 22.25 | 22.25 | 61,299 | -0.08(-0.38%) |
Sep 12, 2022 | 22.32 | 22.40 | 22.32 | 22.33 | 239,993 | +0.00(+0.02%) |
Sep 09, 2022 | 22.30 | 22.33 | 22.30 | 22.32 | 87,033 | +0.04(+0.19%) |
Sep 08, 2022 | 22.28 | 22.34 | 22.27 | 22.28 | 1,060,006 | -0.09(-0.42%) |
Sep 07, 2022 | 22.38 | 22.39 | 22.32 | 22.38 | 154,587 | +0.01(+0.04%) |
Sep 06, 2022 | 22.35 | 22.40 | 22.33 | 22.37 | 205,898 | -0.11(-0.50%) |
Sep 02, 2022 | 22.47 | 22.50 | 22.45 | 22.48 | 59,795 | +0.02(+0.08%) |
Sep 01, 2022 | 22.40 | 22.53 | 22.34 | 22.46 | 125,643 | -0.10(-0.45%) |
Aug 31, 2022 | 22.59 | 22.60 | 22.56 | 22.56 | 19,986 | +0.01(+0.04%) |
Aug 30, 2022 | 22.60 | 22.63 | 22.54 | 22.55 | 225,776 | -0.08(-0.35%) |
Aug 29, 2022 | 22.71 | 22.71 | 22.62 | 22.63 | 72,842 | -0.05(-0.23%) |
Aug 26, 2022 | 22.75 | 22.77 | 22.67 | 22.68 | 119,595 | -0.07(-0.33%) |
Aug 25, 2022 | 22.84 | 22.85 | 22.76 | 22.76 | 69,439 | -0.03(-0.12%) |
Aug 24, 2022 | 22.92 | 22.92 | 22.78 | 22.79 | 95,147 | -0.11(-0.49%) |
Aug 23, 2022 | 22.92 | 22.94 | 22.86 | 22.90 | 126,099 | +0.01(+0.04%) |
Aug 22, 2022 | 22.97 | 22.97 | 22.89 | 22.89 | 144,550 | -0.07(-0.33%) |
Aug 19, 2022 | 22.99 | 22.99 | 22.94 | 22.97 | 75,526 | -0.10(-0.45%) |
Aug 18, 2022 | 23.10 | 23.12 | 23.02 | 23.07 | 79,145 | -0.04(-0.16%) |
Aug 17, 2022 | 23.16 | 23.17 | 23.06 | 23.11 | 338,272 | -0.09(-0.40%) |
Aug 16, 2022 | 23.27 | 23.27 | 23.17 | 23.20 | 85,467 | -0.07(-0.28%) |
Aug 15, 2022 | 23.29 | 23.30 | 23.25 | 23.27 | 64,356 | -0.02(-0.08%) |
Aug 12, 2022 | 23.28 | 23.32 | 23.24 | 23.28 | 208,130 | +0.08(+0.36%) |
Aug 11, 2022 | 23.33 | 23.33 | 23.20 | 23.20 | 140,089 | -0.04(-0.16%) |
Aug 10, 2022 | 23.27 | 23.32 | 23.24 | 23.24 | 77,120 | -0.00(-0.02%) |
Aug 09, 2022 | 23.23 | 23.27 | 23.20 | 23.24 | 91,088 | -0.01(-0.06%) |
Aug 08, 2022 | 23.32 | 23.33 | 23.25 | 23.26 | 93,919 | +0.00(+0.00%) |
Aug 05, 2022 | 23.35 | 23.35 | 23.25 | 23.26 | 81,914 | -0.11(-0.48%) |
Aug 04, 2022 | 23.36 | 23.43 | 23.36 | 23.37 | 74,744 | -0.03(-0.12%) |
Aug 03, 2022 | 23.38 | 23.42 | 23.29 | 23.40 | 714,465 | +0.07(+0.28%) |
Aug 02, 2022 | 23.39 | 23.43 | 23.33 | 23.33 | 2,417,830 | -0.04(-0.16%) |