Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.69 | 20.99 | 20.40 | 20.44 | 51,620 | -0.16(-0.79%) |
Oct 28, 2022 | 20.59 | 21.15 | 20.49 | 20.60 | 30,504 | +0.03(+0.13%) |
Oct 27, 2022 | 20.50 | 21.02 | 20.38 | 20.58 | 48,993 | +0.17(+0.84%) |
Oct 26, 2022 | 20.59 | 20.99 | 20.40 | 20.40 | 54,898 | -0.24(-1.18%) |
Oct 25, 2022 | 20.21 | 20.75 | 20.21 | 20.65 | 32,011 | +0.55(+2.73%) |
Oct 24, 2022 | 20.38 | 20.43 | 20.00 | 20.10 | 30,707 | -0.23(-1.11%) |
Oct 21, 2022 | 20.71 | 20.75 | 20.17 | 20.32 | 55,085 | -0.39(-1.87%) |
Oct 20, 2022 | 20.81 | 21.17 | 20.49 | 20.71 | 72,466 | -0.02(-0.09%) |
Oct 19, 2022 | 20.71 | 21.08 | 20.71 | 20.73 | 39,297 | -0.12(-0.56%) |
Oct 18, 2022 | 20.90 | 21.06 | 20.76 | 20.85 | 29,214 | +0.00(+0.00%) |
Oct 17, 2022 | 20.93 | 21.59 | 20.72 | 20.85 | 43,351 | +0.06(+0.30%) |
Oct 14, 2022 | 21.21 | 21.35 | 20.75 | 20.78 | 30,849 | -0.41(-1.91%) |
Oct 13, 2022 | 21.10 | 21.77 | 20.88 | 21.19 | 71,798 | -0.05(-0.21%) |
Oct 12, 2022 | 21.20 | 21.44 | 21.18 | 21.23 | 36,727 | -0.06(-0.30%) |
Oct 11, 2022 | 21.47 | 21.54 | 21.19 | 21.30 | 52,204 | -0.16(-0.75%) |
Oct 10, 2022 | 21.75 | 21.83 | 21.40 | 21.46 | 29,316 | -0.33(-1.53%) |
Oct 07, 2022 | 21.49 | 21.80 | 21.49 | 21.79 | 21,454 | -0.09(-0.41%) |
Oct 06, 2022 | 22.11 | 22.11 | 21.83 | 21.88 | 32,495 | -0.23(-1.02%) |
Oct 05, 2022 | 21.96 | 22.14 | 21.87 | 22.11 | 18,108 | +0.11(+0.49%) |
Oct 04, 2022 | 22.12 | 22.34 | 21.84 | 22.00 | 73,847 | -0.13(-0.57%) |
Oct 03, 2022 | 22.26 | 22.37 | 22.09 | 22.12 | 21,924 | +0.02(+0.08%) |
Sep 30, 2022 | 22.12 | 22.29 | 21.65 | 22.11 | 107,565 | -0.04(-0.16%) |
Sep 29, 2022 | 22.16 | 22.19 | 21.58 | 22.14 | 56,292 | -0.06(-0.28%) |
Sep 28, 2022 | 22.04 | 22.49 | 22.04 | 22.21 | 23,848 | +0.07(+0.33%) |
Sep 27, 2022 | 21.95 | 22.21 | 21.78 | 22.13 | 51,863 | +0.20(+0.90%) |
Sep 26, 2022 | 22.22 | 22.25 | 21.85 | 21.94 | 40,638 | -0.26(-1.18%) |
Sep 23, 2022 | 22.28 | 22.40 | 21.78 | 22.20 | 42,232 | +0.00(+0.00%) |
Sep 22, 2022 | 22.30 | 22.54 | 22.15 | 22.20 | 32,635 | -0.23(-1.04%) |
Sep 21, 2022 | 22.42 | 22.83 | 22.41 | 22.43 | 28,713 | -0.08(-0.36%) |
Sep 20, 2022 | 22.34 | 22.52 | 22.34 | 22.51 | 18,651 | +0.05(+0.24%) |
Sep 19, 2022 | 22.58 | 22.86 | 22.33 | 22.46 | 33,546 | -0.25(-1.11%) |
Sep 16, 2022 | 22.62 | 22.86 | 22.52 | 22.71 | 23,038 | -0.14(-0.63%) |
Sep 15, 2022 | 22.74 | 22.86 | 22.61 | 22.85 | 39,326 | -0.03(-0.12%) |
Sep 14, 2022 | 22.55 | 22.88 | 22.55 | 22.88 | 23,467 | +0.17(+0.75%) |
Sep 13, 2022 | 22.29 | 22.72 | 22.20 | 22.71 | 38,568 | -0.07(-0.32%) |
Sep 12, 2022 | 22.29 | 22.78 | 22.29 | 22.78 | 37,012 | +0.49(+2.19%) |
Sep 09, 2022 | 22.12 | 22.47 | 21.97 | 22.29 | 27,132 | +0.26(+1.17%) |
Sep 08, 2022 | 22.23 | 22.50 | 21.99 | 22.03 | 44,245 | -0.24(-1.08%) |
Sep 07, 2022 | 21.97 | 22.65 | 21.97 | 22.28 | 27,028 | +0.38(+1.74%) |
Sep 06, 2022 | 22.21 | 22.21 | 21.76 | 21.90 | 23,339 | -0.35(-1.59%) |
Sep 02, 2022 | 21.97 | 22.29 | 21.74 | 22.25 | 49,993 | +0.30(+1.37%) |
Sep 01, 2022 | 22.14 | 22.33 | 21.79 | 21.95 | 43,353 | -0.17(-0.76%) |
Aug 31, 2022 | 22.38 | 22.86 | 21.86 | 22.12 | 36,745 | -0.17(-0.76%) |
Aug 30, 2022 | 22.25 | 22.36 | 22.16 | 22.29 | 22,772 | +0.02(+0.08%) |
Aug 29, 2022 | 22.36 | 22.36 | 22.17 | 22.27 | 12,018 | -0.03(-0.12%) |
Aug 26, 2022 | 22.51 | 22.51 | 22.23 | 22.29 | 13,717 | -0.07(-0.32%) |
Aug 25, 2022 | 22.36 | 22.36 | 22.15 | 22.36 | 20,132 | +0.03(+0.12%) |
Aug 24, 2022 | 22.09 | 22.59 | 21.91 | 22.34 | 19,934 | +0.11(+0.48%) |
Aug 23, 2022 | 22.39 | 22.61 | 21.79 | 22.23 | 108,597 | -0.07(-0.32%) |
Aug 22, 2022 | 22.52 | 23.14 | 22.26 | 22.30 | 39,538 | -0.27(-1.18%) |
Aug 19, 2022 | 22.79 | 22.79 | 22.50 | 22.57 | 22,139 | -0.05(-0.24%) |
Aug 18, 2022 | 22.82 | 23.03 | 22.45 | 22.62 | 26,052 | -0.01(-0.04%) |
Aug 17, 2022 | 22.84 | 22.91 | 22.63 | 22.63 | 31,851 | -0.21(-0.93%) |
Aug 16, 2022 | 22.82 | 23.07 | 22.62 | 22.84 | 21,743 | +0.13(+0.59%) |
Aug 15, 2022 | 22.83 | 23.10 | 22.70 | 22.71 | 12,179 | -0.04(-0.19%) |
Aug 12, 2022 | 22.76 | 22.91 | 22.69 | 22.75 | 9,111 | +0.09(+0.39%) |
Aug 11, 2022 | 23.00 | 23.21 | 22.60 | 22.67 | 27,431 | -0.30(-1.31%) |
Aug 10, 2022 | 23.03 | 23.18 | 22.80 | 22.97 | 34,955 | +0.04(+0.19%) |
Aug 09, 2022 | 22.91 | 23.21 | 22.69 | 22.92 | 19,041 | -0.06(-0.27%) |
Aug 08, 2022 | 23.21 | 23.21 | 22.80 | 22.98 | 30,957 | -0.10(-0.42%) |
Aug 05, 2022 | 23.52 | 23.52 | 22.63 | 23.08 | 16,708 | -0.40(-1.70%) |
Aug 04, 2022 | 23.69 | 23.69 | 23.10 | 23.48 | 27,080 | -0.10(-0.41%) |
Aug 03, 2022 | 23.86 | 23.87 | 23.26 | 23.58 | 38,840 | -0.22(-0.93%) |
Aug 02, 2022 | 23.38 | 23.91 | 23.01 | 23.80 | 59,625 | +0.40(+1.70%) |