Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.00 | 20.00 | 19.97 | 19.97 | 1,897 | -0.00(-0.02%) |
Oct 28, 2022 | 20.00 | 20.02 | 19.91 | 19.97 | 18,310 | -0.02(-0.10%) |
Oct 27, 2022 | 19.92 | 20.00 | 19.91 | 19.99 | 38,735 | -0.01(-0.05%) |
Oct 26, 2022 | 20.06 | 20.10 | 19.98 | 20.00 | 20,213 | -0.04(-0.17%) |
Oct 25, 2022 | 20.12 | 20.17 | 20.00 | 20.04 | 4,944 | +0.14(+0.68%) |
Oct 24, 2022 | 20.10 | 20.10 | 19.90 | 19.90 | 17,127 | -0.25(-1.24%) |
Oct 21, 2022 | 20.30 | 20.30 | 20.09 | 20.15 | 23,603 | -0.17(-0.81%) |
Oct 20, 2022 | 20.36 | 20.41 | 20.32 | 20.32 | 9,540 | -0.16(-0.78%) |
Oct 19, 2022 | 20.54 | 20.54 | 20.46 | 20.48 | 9,410 | -0.02(-0.12%) |
Oct 18, 2022 | 20.54 | 20.65 | 20.04 | 20.50 | 63,981 | +0.00(+0.00%) |
Oct 17, 2022 | 20.63 | 20.63 | 20.48 | 20.50 | 28,572 | +0.02(+0.12%) |
Oct 14, 2022 | 20.67 | 20.67 | 20.45 | 20.48 | 7,104 | -0.04(-0.19%) |
Oct 13, 2022 | 20.55 | 20.71 | 20.44 | 20.52 | 29,375 | -0.25(-1.18%) |
Oct 12, 2022 | 20.83 | 20.85 | 20.76 | 20.76 | 25,166 | -0.04(-0.22%) |
Oct 11, 2022 | 20.90 | 20.90 | 20.80 | 20.80 | 21,699 | +0.07(+0.36%) |
Oct 10, 2022 | 20.64 | 20.75 | 20.64 | 20.73 | 39,092 | -0.13(-0.62%) |
Oct 07, 2022 | 20.84 | 20.90 | 20.78 | 20.86 | 17,004 | +0.04(+0.20%) |
Oct 06, 2022 | 20.84 | 20.84 | 20.74 | 20.82 | 35,186 | -0.03(-0.15%) |
Oct 05, 2022 | 21.00 | 21.00 | 20.83 | 20.85 | 6,985 | -0.08(-0.38%) |
Oct 04, 2022 | 20.80 | 21.00 | 20.80 | 20.93 | 23,263 | +0.30(+1.47%) |
Oct 03, 2022 | 20.60 | 20.63 | 20.56 | 20.63 | 11,283 | +0.12(+0.59%) |
Sep 30, 2022 | 20.62 | 20.62 | 20.50 | 20.50 | 10,787 | -0.09(-0.46%) |
Sep 29, 2022 | 20.68 | 20.69 | 20.59 | 20.60 | 6,415 | -0.09(-0.44%) |
Sep 28, 2022 | 20.67 | 20.72 | 20.64 | 20.69 | 26,239 | +0.05(+0.24%) |
Sep 27, 2022 | 20.67 | 20.71 | 20.61 | 20.64 | 11,067 | -0.08(-0.39%) |
Sep 26, 2022 | 20.79 | 21.45 | 20.67 | 20.72 | 155,961 | -0.16(-0.74%) |
Sep 23, 2022 | 20.90 | 20.91 | 20.80 | 20.88 | 75,072 | -0.21(-0.99%) |
Sep 22, 2022 | 21.17 | 21.17 | 21.08 | 21.08 | 5,634 | -0.16(-0.76%) |
Sep 21, 2022 | 21.18 | 21.25 | 21.18 | 21.25 | 2,056 | +0.07(+0.31%) |
Sep 20, 2022 | 21.23 | 21.23 | 21.17 | 21.18 | 9,901 | -0.14(-0.66%) |
Sep 19, 2022 | 21.34 | 21.42 | 21.32 | 21.32 | 3,641 | +0.02(+0.07%) |
Sep 16, 2022 | 21.33 | 21.36 | 21.26 | 21.30 | 35,056 | -0.11(-0.49%) |
Sep 15, 2022 | 21.54 | 21.54 | 21.37 | 21.41 | 9,294 | -0.12(-0.56%) |
Sep 14, 2022 | 21.54 | 21.54 | 21.49 | 21.53 | 12,174 | -0.07(-0.31%) |
Sep 13, 2022 | 21.54 | 21.63 | 21.49 | 21.60 | 51,699 | -0.07(-0.32%) |
Sep 12, 2022 | 21.74 | 21.80 | 21.66 | 21.66 | 9,930 | -0.06(-0.28%) |
Sep 09, 2022 | 21.67 | 21.75 | 21.67 | 21.72 | 1,044 | +0.02(+0.09%) |
Sep 08, 2022 | 21.71 | 21.76 | 21.68 | 21.70 | 6,184 | -0.13(-0.60%) |
Sep 07, 2022 | 21.74 | 21.88 | 21.74 | 21.84 | 13,366 | +0.06(+0.28%) |
Sep 06, 2022 | 21.77 | 21.82 | 21.75 | 21.77 | 5,063 | -0.18(-0.80%) |
Sep 02, 2022 | 21.93 | 22.00 | 21.93 | 21.95 | 1,195 | +0.11(+0.53%) |
Sep 01, 2022 | 21.91 | 21.91 | 21.80 | 21.84 | 3,866 | -0.19(-0.86%) |
Aug 31, 2022 | 22.13 | 22.13 | 22.02 | 22.03 | 27,750 | -0.08(-0.38%) |
Aug 30, 2022 | 22.17 | 22.19 | 22.03 | 22.11 | 4,234 | -0.02(-0.09%) |
Aug 29, 2022 | 22.13 | 22.18 | 22.10 | 22.13 | 11,274 | -0.08(-0.36%) |
Aug 26, 2022 | 22.19 | 22.31 | 22.19 | 22.21 | 4,270 | +0.02(+0.09%) |
Aug 25, 2022 | 22.17 | 22.22 | 22.13 | 22.19 | 22,405 | -0.02(-0.09%) |
Aug 24, 2022 | 22.23 | 22.24 | 22.21 | 22.21 | 1,641 | -0.13(-0.58%) |
Aug 23, 2022 | 22.37 | 22.42 | 22.34 | 22.34 | 4,424 | -0.01(-0.06%) |
Aug 22, 2022 | 22.26 | 22.35 | 22.26 | 22.35 | 3,459 | -0.02(-0.09%) |
Aug 19, 2022 | 22.38 | 22.42 | 22.36 | 22.37 | 4,501 | -0.18(-0.78%) |
Aug 18, 2022 | 22.54 | 22.60 | 22.54 | 22.55 | 20,511 | +0.09(+0.42%) |
Aug 17, 2022 | 22.70 | 22.70 | 22.41 | 22.46 | 13,674 | -0.24(-1.05%) |
Aug 16, 2022 | 22.66 | 22.70 | 22.63 | 22.70 | 13,156 | +0.01(+0.04%) |
Aug 15, 2022 | 22.67 | 22.73 | 22.65 | 22.68 | 9,800 | -0.04(-0.15%) |
Aug 12, 2022 | 22.82 | 22.82 | 22.68 | 22.72 | 29,541 | +0.16(+0.71%) |
Aug 11, 2022 | 22.69 | 22.69 | 22.56 | 22.56 | 10,356 | -0.17(-0.73%) |
Aug 10, 2022 | 22.73 | 22.73 | 22.69 | 22.73 | 7,581 | +0.02(+0.09%) |
Aug 09, 2022 | 22.70 | 22.71 | 22.69 | 22.70 | 2,037 | -0.01(-0.04%) |
Aug 08, 2022 | 22.67 | 22.74 | 22.66 | 22.71 | 17,105 | +0.05(+0.22%) |
Aug 05, 2022 | 22.66 | 22.67 | 22.65 | 22.67 | 8,367 | -0.23(-1.00%) |
Aug 04, 2022 | 22.91 | 22.91 | 22.83 | 22.89 | 1,480 | +0.07(+0.28%) |
Aug 03, 2022 | 22.78 | 22.83 | 22.78 | 22.83 | 3,531 | +0.08(+0.37%) |
Aug 02, 2022 | 22.88 | 22.88 | 22.75 | 22.75 | 7,482 | -0.08(-0.34%) |