Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.95 | 21.20 | 20.70 | 21.00 | 31,722 | +0.04(+0.18%) |
Oct 28, 2022 | 20.65 | 21.23 | 20.45 | 20.96 | 31,927 | +0.41(+2.02%) |
Oct 27, 2022 | 21.19 | 21.28 | 20.31 | 20.55 | 18,124 | -0.34(-1.62%) |
Oct 26, 2022 | 21.11 | 21.22 | 20.66 | 20.88 | 28,733 | -0.11(-0.54%) |
Oct 25, 2022 | 20.86 | 21.27 | 20.83 | 21.00 | 27,068 | +0.21(+1.00%) |
Oct 24, 2022 | 20.69 | 20.86 | 20.61 | 20.79 | 15,080 | +0.15(+0.73%) |
Oct 21, 2022 | 20.47 | 20.88 | 20.32 | 20.64 | 31,653 | +0.29(+1.43%) |
Oct 20, 2022 | 20.84 | 21.04 | 20.25 | 20.35 | 22,851 | -0.75(-3.57%) |
Oct 19, 2022 | 20.94 | 21.13 | 20.75 | 21.10 | 35,570 | +0.00(+0.00%) |
Oct 18, 2022 | 21.38 | 21.45 | 21.01 | 21.10 | 24,063 | -0.01(-0.04%) |
Oct 17, 2022 | 21.19 | 21.75 | 20.83 | 21.11 | 23,805 | +0.37(+1.77%) |
Oct 14, 2022 | 21.10 | 21.10 | 20.66 | 20.74 | 21,978 | -0.35(-1.65%) |
Oct 13, 2022 | 20.05 | 21.22 | 20.05 | 21.09 | 35,020 | +0.80(+3.94%) |
Oct 12, 2022 | 20.23 | 20.54 | 19.95 | 20.29 | 18,143 | +0.24(+1.17%) |
Oct 11, 2022 | 20.19 | 20.37 | 19.95 | 20.06 | 25,694 | -0.15(-0.75%) |
Oct 10, 2022 | 20.72 | 20.90 | 20.16 | 20.21 | 38,913 | -0.56(-2.72%) |
Oct 07, 2022 | 21.07 | 21.07 | 20.66 | 20.77 | 23,015 | -0.38(-1.78%) |
Oct 06, 2022 | 21.29 | 21.40 | 21.03 | 21.15 | 17,656 | -0.21(-0.97%) |
Oct 05, 2022 | 21.52 | 21.52 | 21.23 | 21.36 | 18,215 | -0.24(-1.13%) |
Oct 04, 2022 | 21.16 | 21.77 | 21.16 | 21.60 | 37,716 | +0.60(+2.87%) |
Oct 03, 2022 | 20.85 | 21.18 | 20.85 | 21.00 | 30,848 | +0.19(+0.90%) |
Sep 30, 2022 | 20.79 | 21.19 | 20.58 | 20.81 | 44,959 | +0.03(+0.14%) |
Sep 29, 2022 | 20.97 | 21.04 | 20.70 | 20.78 | 45,706 | -0.08(-0.36%) |
Sep 28, 2022 | 20.63 | 21.05 | 20.55 | 20.86 | 56,631 | +0.32(+1.55%) |
Sep 27, 2022 | 21.16 | 21.30 | 20.45 | 20.54 | 47,405 | -0.54(-2.57%) |
Sep 26, 2022 | 21.04 | 21.49 | 20.63 | 21.08 | 63,291 | -0.02(-0.09%) |
Sep 23, 2022 | 21.64 | 21.64 | 20.96 | 21.10 | 50,843 | -0.62(-2.84%) |
Sep 22, 2022 | 21.90 | 21.91 | 21.46 | 21.72 | 28,605 | -0.29(-1.32%) |
Sep 21, 2022 | 22.20 | 22.42 | 21.89 | 22.01 | 36,358 | -0.18(-0.80%) |
Sep 20, 2022 | 22.06 | 22.41 | 22.01 | 22.18 | 73,495 | -0.06(-0.25%) |
Sep 19, 2022 | 21.43 | 22.42 | 21.43 | 22.24 | 75,066 | +0.68(+3.16%) |
Sep 16, 2022 | 21.95 | 22.11 | 21.29 | 21.56 | 215,637 | -0.51(-2.33%) |
Sep 15, 2022 | 21.87 | 22.35 | 21.87 | 22.07 | 109,221 | +0.03(+0.13%) |
Sep 14, 2022 | 21.95 | 22.17 | 21.80 | 22.04 | 77,327 | +0.18(+0.81%) |
Sep 13, 2022 | 22.26 | 22.26 | 21.72 | 21.87 | 43,918 | -0.82(-3.62%) |
Sep 12, 2022 | 22.59 | 22.91 | 22.48 | 22.69 | 24,921 | +0.19(+0.83%) |
Sep 09, 2022 | 22.27 | 22.61 | 22.17 | 22.50 | 28,094 | +0.27(+1.22%) |
Sep 08, 2022 | 21.78 | 22.29 | 21.64 | 22.23 | 22,852 | +0.26(+1.19%) |
Sep 07, 2022 | 21.42 | 22.09 | 21.42 | 21.97 | 30,202 | +0.44(+2.04%) |
Sep 06, 2022 | 21.78 | 21.78 | 21.44 | 21.53 | 28,877 | -0.24(-1.12%) |
Sep 02, 2022 | 22.09 | 22.20 | 21.67 | 21.77 | 22,212 | -0.23(-1.06%) |
Sep 01, 2022 | 22.19 | 22.23 | 21.75 | 22.01 | 31,481 | -0.19(-0.84%) |
Aug 31, 2022 | 22.37 | 22.55 | 22.02 | 22.19 | 32,822 | -0.16(-0.71%) |
Aug 30, 2022 | 22.29 | 22.43 | 22.05 | 22.35 | 21,455 | +0.15(+0.67%) |
Aug 29, 2022 | 22.42 | 22.42 | 22.02 | 22.20 | 30,134 | -0.23(-1.04%) |
Aug 26, 2022 | 22.99 | 23.11 | 22.34 | 22.43 | 16,796 | -0.62(-2.67%) |
Aug 25, 2022 | 22.74 | 23.10 | 22.74 | 23.05 | 18,548 | +0.35(+1.56%) |
Aug 24, 2022 | 22.60 | 22.88 | 22.60 | 22.70 | 23,367 | +0.14(+0.62%) |
Aug 23, 2022 | 23.09 | 23.09 | 22.41 | 22.56 | 25,490 | -0.35(-1.51%) |
Aug 22, 2022 | 22.79 | 23.54 | 22.04 | 22.90 | 75,404 | +0.07(+0.33%) |
Aug 19, 2022 | 22.93 | 23.01 | 22.64 | 22.83 | 39,338 | -0.09(-0.41%) |
Aug 18, 2022 | 22.26 | 23.32 | 22.14 | 22.92 | 27,374 | +0.72(+3.24%) |
Aug 17, 2022 | 23.09 | 23.33 | 21.48 | 22.20 | 82,488 | -1.13(-4.84%) |
Aug 16, 2022 | 23.35 | 23.57 | 23.00 | 23.33 | 63,250 | -0.02(-0.08%) |
Aug 15, 2022 | 23.33 | 23.49 | 22.69 | 23.35 | 30,630 | -0.07(-0.32%) |
Aug 12, 2022 | 23.18 | 23.42 | 22.86 | 23.42 | 28,883 | +0.45(+1.95%) |
Aug 11, 2022 | 23.23 | 23.23 | 22.83 | 22.98 | 11,991 | -0.03(-0.12%) |
Aug 10, 2022 | 23.00 | 23.55 | 22.81 | 23.00 | 27,307 | +0.21(+0.94%) |
Aug 09, 2022 | 23.01 | 23.01 | 22.61 | 22.79 | 13,547 | -0.22(-0.97%) |
Aug 08, 2022 | 23.24 | 23.30 | 22.89 | 23.01 | 22,069 | +0.07(+0.28%) |
Aug 05, 2022 | 22.77 | 23.18 | 22.77 | 22.95 | 13,653 | -0.05(-0.20%) |
Aug 04, 2022 | 22.72 | 23.07 | 22.72 | 23.00 | 14,350 | +0.11(+0.49%) |
Aug 03, 2022 | 22.87 | 23.35 | 22.84 | 22.88 | 12,948 | +0.07(+0.33%) |
Aug 02, 2022 | 23.36 | 23.42 | 22.63 | 22.81 | 18,594 | -0.43(-1.85%) |