Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.36 | 20.43 | 20.34 | 20.37 | 18,114 | -0.10(-0.47%) |
Oct 28, 2022 | 20.40 | 20.49 | 20.40 | 20.47 | 18,442 | -0.04(-0.19%) |
Oct 27, 2022 | 20.43 | 20.53 | 20.43 | 20.50 | 8,037 | +0.10(+0.49%) |
Oct 26, 2022 | 20.42 | 20.43 | 20.39 | 20.40 | 21,904 | +0.09(+0.42%) |
Oct 25, 2022 | 20.25 | 20.36 | 20.25 | 20.32 | 32,767 | +0.20(+0.97%) |
Oct 24, 2022 | 20.17 | 20.17 | 20.10 | 20.12 | 15,145 | -0.03(-0.14%) |
Oct 21, 2022 | 20.06 | 20.16 | 20.06 | 20.15 | 25,139 | +0.03(+0.15%) |
Oct 20, 2022 | 20.24 | 20.24 | 20.11 | 20.12 | 11,649 | -0.14(-0.68%) |
Oct 19, 2022 | 20.32 | 20.33 | 20.26 | 20.26 | 5,956 | -0.17(-0.85%) |
Oct 18, 2022 | 20.44 | 20.46 | 20.36 | 20.43 | 7,058 | +0.05(+0.23%) |
Oct 17, 2022 | 20.45 | 20.46 | 20.38 | 20.38 | 126,145 | +0.02(+0.08%) |
Oct 14, 2022 | 20.51 | 20.53 | 20.36 | 20.37 | 11,017 | -0.09(-0.43%) |
Oct 13, 2022 | 20.40 | 20.48 | 20.37 | 20.46 | 11,251 | -0.07(-0.35%) |
Oct 12, 2022 | 20.48 | 20.54 | 20.48 | 20.53 | 15,330 | +0.03(+0.16%) |
Oct 11, 2022 | 20.51 | 20.59 | 20.49 | 20.49 | 22,958 | +0.00(+0.02%) |
Oct 10, 2022 | 20.53 | 20.53 | 20.46 | 20.49 | 13,231 | -0.10(-0.50%) |
Oct 07, 2022 | 20.60 | 20.63 | 20.55 | 20.59 | 122,024 | -0.12(-0.56%) |
Oct 06, 2022 | 20.70 | 20.75 | 20.69 | 20.71 | 10,033 | -0.06(-0.28%) |
Oct 05, 2022 | 20.77 | 20.77 | 20.72 | 20.77 | 12,008 | -0.13(-0.62%) |
Oct 04, 2022 | 20.96 | 20.96 | 20.88 | 20.90 | 9,325 | +0.07(+0.34%) |
Oct 03, 2022 | 20.88 | 20.91 | 20.82 | 20.83 | 12,546 | +0.19(+0.91%) |
Sep 30, 2022 | 20.78 | 20.78 | 20.62 | 20.64 | 6,051 | -0.08(-0.39%) |
Sep 29, 2022 | 20.67 | 20.73 | 20.65 | 20.72 | 7,536 | -0.11(-0.55%) |
Sep 28, 2022 | 20.57 | 20.83 | 20.57 | 20.83 | 7,103 | +0.35(+1.71%) |
Sep 27, 2022 | 20.58 | 20.59 | 20.47 | 20.48 | 14,619 | -0.12(-0.60%) |
Sep 26, 2022 | 20.78 | 20.78 | 20.45 | 20.60 | 31,328 | -0.25(-1.18%) |
Sep 23, 2022 | 20.86 | 20.89 | 20.68 | 20.85 | 114,771 | -0.05(-0.25%) |
Sep 22, 2022 | 20.96 | 20.96 | 20.89 | 20.90 | 14,185 | -0.22(-1.02%) |
Sep 21, 2022 | 21.11 | 21.14 | 21.00 | 21.12 | 39,636 | +0.07(+0.36%) |
Sep 20, 2022 | 21.04 | 21.11 | 21.03 | 21.04 | 27,059 | -0.12(-0.57%) |
Sep 19, 2022 | 21.17 | 21.18 | 21.16 | 21.16 | 3,909 | -0.01(-0.07%) |
Sep 16, 2022 | 21.17 | 21.22 | 21.15 | 21.18 | 20,929 | -0.02(-0.11%) |
Sep 15, 2022 | 21.21 | 21.23 | 21.19 | 21.20 | 28,716 | -0.04(-0.20%) |
Sep 14, 2022 | 21.12 | 21.29 | 21.12 | 21.24 | 15,180 | +0.02(+0.11%) |
Sep 13, 2022 | 21.17 | 21.23 | 21.17 | 21.22 | 22,249 | -0.10(-0.47%) |
Sep 12, 2022 | 21.38 | 21.42 | 21.31 | 21.32 | 17,094 | -0.05(-0.24%) |
Sep 09, 2022 | 21.42 | 21.42 | 21.34 | 21.37 | 15,834 | -0.01(-0.07%) |
Sep 08, 2022 | 21.43 | 21.43 | 21.38 | 21.39 | 4,526 | -0.04(-0.17%) |
Sep 07, 2022 | 21.36 | 21.43 | 21.36 | 21.42 | 7,224 | +0.12(+0.58%) |
Sep 06, 2022 | 21.28 | 21.35 | 21.28 | 21.30 | 8,840 | -0.18(-0.81%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.45 | 21.48 | 7,303 | +0.03(+0.15%) |
Sep 01, 2022 | 21.39 | 21.45 | 21.36 | 21.44 | 13,292 | -0.08(-0.36%) |
Aug 31, 2022 | 21.64 | 21.64 | 21.52 | 21.52 | 10,929 | -0.10(-0.48%) |
Aug 30, 2022 | 21.58 | 21.63 | 21.58 | 21.62 | 8,615 | +0.01(+0.03%) |
Aug 29, 2022 | 21.62 | 21.63 | 21.60 | 21.62 | 8,132 | -0.09(-0.43%) |
Aug 26, 2022 | 21.69 | 21.76 | 21.69 | 21.71 | 9,801 | -0.03(-0.12%) |
Aug 25, 2022 | 21.61 | 21.75 | 21.61 | 21.74 | 4,931 | +0.13(+0.58%) |
Aug 24, 2022 | 21.63 | 21.65 | 21.61 | 21.61 | 12,036 | -0.08(-0.37%) |
Aug 23, 2022 | 21.73 | 21.79 | 21.69 | 21.69 | 14,367 | +0.01(+0.06%) |
Aug 22, 2022 | 21.73 | 21.73 | 21.68 | 21.68 | 25,339 | -0.10(-0.48%) |
Aug 19, 2022 | 21.77 | 21.79 | 21.77 | 21.78 | 10,182 | -0.14(-0.63%) |
Aug 18, 2022 | 21.95 | 21.96 | 21.92 | 21.92 | 15,320 | +0.03(+0.14%) |
Aug 17, 2022 | 21.88 | 21.92 | 21.85 | 21.89 | 16,083 | -0.11(-0.51%) |
Aug 16, 2022 | 21.95 | 22.01 | 21.95 | 22.00 | 12,611 | -0.04(-0.17%) |
Aug 15, 2022 | 22.06 | 22.08 | 22.04 | 22.04 | 5,651 | +0.04(+0.18%) |
Aug 12, 2022 | 21.95 | 22.00 | 21.95 | 22.00 | 10,455 | +0.09(+0.43%) |
Aug 11, 2022 | 22.09 | 22.09 | 21.90 | 21.91 | 41,734 | -0.14(-0.64%) |
Aug 10, 2022 | 22.01 | 22.14 | 22.01 | 22.05 | 184,906 | +0.06(+0.26%) |
Aug 09, 2022 | 21.98 | 22.01 | 21.98 | 21.99 | 7,289 | -0.06(-0.26%) |
Aug 08, 2022 | 21.96 | 22.08 | 21.96 | 22.05 | 27,879 | +0.10(+0.45%) |
Aug 05, 2022 | 21.91 | 21.96 | 21.90 | 21.95 | 5,789 | -0.23(-1.05%) |
Aug 04, 2022 | 22.15 | 22.18 | 22.13 | 22.18 | 6,539 | +0.04(+0.19%) |
Aug 03, 2022 | 22.01 | 22.14 | 22.00 | 22.14 | 10,269 | +0.11(+0.51%) |
Aug 02, 2022 | 22.22 | 22.22 | 22.02 | 22.03 | 29,428 | -0.25(-1.11%) |