Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.91 | 20.92 | 20.87 | 20.92 | 13,939 | +0.04(+0.18%) |
Oct 28, 2022 | 20.86 | 20.88 | 20.86 | 20.88 | 582 | -0.01(-0.04%) |
Oct 27, 2022 | 20.89 | 20.94 | 20.87 | 20.89 | 4,746 | +0.04(+0.20%) |
Oct 26, 2022 | 20.90 | 20.92 | 20.83 | 20.85 | 10,526 | -0.01(-0.07%) |
Oct 25, 2022 | 20.95 | 20.95 | 20.86 | 20.86 | 22,941 | -0.00(-0.02%) |
Oct 24, 2022 | 20.97 | 20.97 | 20.87 | 20.87 | 3,835 | -0.11(-0.52%) |
Oct 21, 2022 | 21.11 | 21.11 | 20.94 | 20.98 | 19,999 | -0.22(-1.05%) |
Oct 20, 2022 | 21.27 | 21.27 | 21.20 | 21.20 | 10,572 | -0.09(-0.42%) |
Oct 19, 2022 | 21.32 | 21.33 | 21.27 | 21.29 | 8,699 | -0.06(-0.29%) |
Oct 18, 2022 | 21.39 | 21.39 | 21.33 | 21.35 | 11,968 | +0.03(+0.16%) |
Oct 17, 2022 | 21.40 | 21.40 | 21.32 | 21.32 | 1,850 | +0.01(+0.04%) |
Oct 14, 2022 | 21.34 | 21.34 | 21.28 | 21.31 | 1,352 | -0.01(-0.07%) |
Oct 13, 2022 | 21.29 | 21.36 | 21.24 | 21.32 | 7,472 | -0.10(-0.49%) |
Oct 12, 2022 | 21.49 | 21.50 | 21.43 | 21.43 | 5,448 | -0.00(-0.02%) |
Oct 11, 2022 | 21.41 | 21.43 | 21.37 | 21.43 | 11,499 | +0.09(+0.40%) |
Oct 10, 2022 | 21.34 | 21.35 | 21.29 | 21.35 | 1,745 | -0.06(-0.27%) |
Oct 07, 2022 | 21.44 | 21.44 | 21.40 | 21.40 | 3,473 | -0.03(-0.13%) |
Oct 06, 2022 | 21.42 | 21.43 | 21.42 | 21.43 | 376 | +0.06(+0.27%) |
Oct 05, 2022 | 21.40 | 21.41 | 21.38 | 21.38 | 1,471 | -0.04(-0.18%) |
Oct 04, 2022 | 21.41 | 21.43 | 21.39 | 21.41 | 4,443 | +0.18(+0.85%) |
Oct 03, 2022 | 21.20 | 21.23 | 21.17 | 21.23 | 20,171 | +0.13(+0.61%) |
Sep 30, 2022 | 21.11 | 21.11 | 21.10 | 21.11 | 12,868 | -0.03(-0.16%) |
Sep 29, 2022 | 21.16 | 21.16 | 21.12 | 21.14 | 1,185 | -0.01(-0.05%) |
Sep 28, 2022 | 21.20 | 21.20 | 21.10 | 21.15 | 29,277 | -0.01(-0.06%) |
Sep 27, 2022 | 21.19 | 21.19 | 21.13 | 21.16 | 13,289 | -0.12(-0.58%) |
Sep 26, 2022 | 21.38 | 21.38 | 21.28 | 21.29 | 34,108 | -0.13(-0.62%) |
Sep 23, 2022 | 21.47 | 21.47 | 21.41 | 21.42 | 3,003 | -0.06(-0.26%) |
Sep 22, 2022 | 21.51 | 21.51 | 21.46 | 21.47 | 9,566 | -0.12(-0.57%) |
Sep 21, 2022 | 21.61 | 21.61 | 21.49 | 21.60 | 9,291 | +0.02(+0.11%) |
Sep 20, 2022 | 21.63 | 21.64 | 21.57 | 21.57 | 9,262 | -0.14(-0.63%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.69 | 21.71 | 1,442 | -0.02(-0.09%) |
Sep 16, 2022 | 21.71 | 21.76 | 21.71 | 21.73 | 2,017 | -0.02(-0.11%) |
Sep 15, 2022 | 21.76 | 21.78 | 21.75 | 21.75 | 2,705 | -0.03(-0.13%) |
Sep 14, 2022 | 21.84 | 21.84 | 21.75 | 21.78 | 6,233 | -0.05(-0.22%) |
Sep 13, 2022 | 21.88 | 21.88 | 21.83 | 21.83 | 1,223 | -0.12(-0.54%) |
Sep 12, 2022 | 21.99 | 21.99 | 21.92 | 21.95 | 9,225 | +0.02(+0.09%) |
Sep 09, 2022 | 21.89 | 21.96 | 21.88 | 21.93 | 12,046 | +0.04(+0.17%) |
Sep 08, 2022 | 21.94 | 21.94 | 21.89 | 21.89 | 6,711 | -0.05(-0.22%) |
Sep 07, 2022 | 21.96 | 21.96 | 21.91 | 21.94 | 31,200 | -0.01(-0.04%) |
Sep 06, 2022 | 22.04 | 22.04 | 21.94 | 21.95 | 5,753 | -0.14(-0.64%) |
Sep 02, 2022 | 22.06 | 22.09 | 22.06 | 22.09 | 23,891 | +0.08(+0.34%) |
Sep 01, 2022 | 22.08 | 22.08 | 22.00 | 22.01 | 3,444 | -0.16(-0.72%) |
Aug 31, 2022 | 22.15 | 22.18 | 22.13 | 22.17 | 4,992 | +0.00(+0.00%) |
Aug 30, 2022 | 22.29 | 22.29 | 22.17 | 22.17 | 16,117 | -0.08(-0.36%) |
Aug 29, 2022 | 22.35 | 22.35 | 22.25 | 22.25 | 3,052 | -0.08(-0.38%) |
Aug 26, 2022 | 22.40 | 22.40 | 22.34 | 22.34 | 1,681 | +0.00(+0.02%) |
Aug 25, 2022 | 22.45 | 22.47 | 22.33 | 22.33 | 4,870 | -0.07(-0.31%) |
Aug 24, 2022 | 22.49 | 22.49 | 22.40 | 22.40 | 7,112 | -0.08(-0.36%) |
Aug 23, 2022 | 22.50 | 22.53 | 22.45 | 22.48 | 4,375 | -0.06(-0.25%) |
Aug 22, 2022 | 22.57 | 22.57 | 22.51 | 22.54 | 31,217 | +0.00(+0.02%) |
Aug 19, 2022 | 22.57 | 22.57 | 22.51 | 22.53 | 5,376 | -0.12(-0.52%) |
Aug 18, 2022 | 22.69 | 22.69 | 22.64 | 22.65 | 13,798 | -0.03(-0.12%) |
Aug 17, 2022 | 22.79 | 22.79 | 22.66 | 22.68 | 10,278 | -0.14(-0.62%) |
Aug 16, 2022 | 22.81 | 22.82 | 22.76 | 22.82 | 11,800 | -0.04(-0.16%) |
Aug 15, 2022 | 22.90 | 22.90 | 22.86 | 22.86 | 37,634 | +0.01(+0.06%) |
Aug 12, 2022 | 22.90 | 22.90 | 22.85 | 22.85 | 1,407 | +0.01(+0.04%) |
Aug 11, 2022 | 22.92 | 22.92 | 22.80 | 22.84 | 21,045 | -0.05(-0.22%) |
Aug 10, 2022 | 22.92 | 22.93 | 22.89 | 22.89 | 12,946 | +0.03(+0.12%) |
Aug 09, 2022 | 22.85 | 22.89 | 22.85 | 22.86 | 3,186 | +0.00(+0.00%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 3,137 | +0.02(+0.10%) |
Aug 05, 2022 | 22.89 | 22.89 | 22.82 | 22.84 | 13,035 | -0.12(-0.51%) |
Aug 04, 2022 | 22.96 | 22.96 | 22.92 | 22.95 | 7,253 | +0.03(+0.14%) |
Aug 03, 2022 | 22.92 | 22.93 | 22.87 | 22.92 | 2,110 | +0.03(+0.14%) |
Aug 02, 2022 | 22.98 | 22.98 | 22.89 | 22.89 | 14,976 | -0.06(-0.25%) |