Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.97 | 21.15 | 20.93 | 21.04 | 173,604 | +0.18(+0.85%) |
Oct 28, 2022 | 20.82 | 20.91 | 20.68 | 20.87 | 343,662 | -0.22(-1.06%) |
Oct 27, 2022 | 21.26 | 21.26 | 21.00 | 21.09 | 181,927 | -0.14(-0.64%) |
Oct 26, 2022 | 21.04 | 21.28 | 21.03 | 21.23 | 220,798 | +0.25(+1.19%) |
Oct 25, 2022 | 20.87 | 21.03 | 20.83 | 20.98 | 287,632 | +0.15(+0.73%) |
Oct 24, 2022 | 20.73 | 20.90 | 20.73 | 20.83 | 199,047 | +0.06(+0.27%) |
Oct 21, 2022 | 20.50 | 20.78 | 20.50 | 20.77 | 274,003 | +0.07(+0.35%) |
Oct 20, 2022 | 20.78 | 20.90 | 20.67 | 20.70 | 241,149 | +0.04(+0.19%) |
Oct 19, 2022 | 20.63 | 20.75 | 20.59 | 20.66 | 165,270 | -0.18(-0.89%) |
Oct 18, 2022 | 20.95 | 21.03 | 20.71 | 20.84 | 132,320 | -0.15(-0.73%) |
Oct 17, 2022 | 21.12 | 21.22 | 20.98 | 20.99 | 232,069 | -0.16(-0.78%) |
Oct 14, 2022 | 21.37 | 21.46 | 21.12 | 21.16 | 159,775 | -0.36(-1.66%) |
Oct 13, 2022 | 21.20 | 21.64 | 21.10 | 21.52 | 177,256 | +0.18(+0.86%) |
Oct 12, 2022 | 21.39 | 21.43 | 21.30 | 21.33 | 153,024 | -0.02(-0.07%) |
Oct 11, 2022 | 21.43 | 21.54 | 21.34 | 21.35 | 216,795 | -0.25(-1.15%) |
Oct 10, 2022 | 21.84 | 21.95 | 21.53 | 21.60 | 98,374 | -0.10(-0.48%) |
Oct 07, 2022 | 21.62 | 21.89 | 21.59 | 21.70 | 147,223 | -0.02(-0.07%) |
Oct 06, 2022 | 21.68 | 21.77 | 21.64 | 21.72 | 175,967 | -0.01(-0.04%) |
Oct 05, 2022 | 21.51 | 21.76 | 21.43 | 21.72 | 211,020 | +0.24(+1.12%) |
Oct 04, 2022 | 21.30 | 21.69 | 21.30 | 21.48 | 2,479,769 | +0.46(+2.17%) |
Oct 03, 2022 | 20.91 | 21.03 | 20.79 | 21.03 | 1,035,605 | +0.30(+1.47%) |
Sep 30, 2022 | 20.82 | 21.03 | 20.70 | 20.72 | 142,403 | -0.22(-1.07%) |
Sep 29, 2022 | 20.95 | 21.04 | 20.74 | 20.95 | 120,005 | -0.10(-0.46%) |
Sep 28, 2022 | 20.65 | 21.04 | 20.57 | 21.04 | 245,809 | +0.52(+2.54%) |
Sep 27, 2022 | 20.66 | 20.78 | 20.51 | 20.52 | 296,314 | -0.04(-0.20%) |
Sep 26, 2022 | 20.77 | 20.90 | 20.46 | 20.56 | 289,204 | -0.30(-1.42%) |
Sep 23, 2022 | 20.94 | 20.96 | 20.81 | 20.86 | 1,224,107 | -0.70(-3.24%) |
Sep 22, 2022 | 21.88 | 21.93 | 21.52 | 21.56 | 201,338 | -0.24(-1.10%) |
Sep 21, 2022 | 22.01 | 22.01 | 21.64 | 21.80 | 284,314 | +0.01(+0.04%) |
Sep 20, 2022 | 21.70 | 21.89 | 21.60 | 21.79 | 302,064 | -0.04(-0.18%) |
Sep 19, 2022 | 21.49 | 21.83 | 21.44 | 21.83 | 151,266 | +0.09(+0.41%) |
Sep 16, 2022 | 21.80 | 21.83 | 21.63 | 21.74 | 354,386 | -0.10(-0.44%) |
Sep 15, 2022 | 22.09 | 22.09 | 21.79 | 21.84 | 197,629 | -0.69(-3.06%) |
Sep 14, 2022 | 22.55 | 22.62 | 22.41 | 22.53 | 199,211 | +0.16(+0.72%) |
Sep 13, 2022 | 22.32 | 22.46 | 22.19 | 22.37 | 239,480 | -0.13(-0.57%) |
Sep 12, 2022 | 22.19 | 22.53 | 22.16 | 22.49 | 154,923 | +0.50(+2.26%) |
Sep 09, 2022 | 21.78 | 22.06 | 21.78 | 22.00 | 71,140 | +0.43(+2.01%) |
Sep 08, 2022 | 21.56 | 21.66 | 21.44 | 21.56 | 136,442 | +0.08(+0.37%) |
Sep 07, 2022 | 21.56 | 21.80 | 21.44 | 21.48 | 177,868 | -0.26(-1.22%) |
Sep 06, 2022 | 22.00 | 22.02 | 21.70 | 21.75 | 456,129 | -0.42(-1.88%) |
Sep 02, 2022 | 22.27 | 22.30 | 22.08 | 22.16 | 264,905 | +0.02(+0.07%) |
Sep 01, 2022 | 22.33 | 22.37 | 22.11 | 22.15 | 268,859 | -0.39(-1.71%) |
Aug 31, 2022 | 22.54 | 22.72 | 22.47 | 22.53 | 379,837 | -0.28(-1.23%) |
Aug 30, 2022 | 22.89 | 22.89 | 22.68 | 22.81 | 263,918 | -0.43(-1.83%) |
Aug 29, 2022 | 23.06 | 23.30 | 23.04 | 23.24 | 266,824 | +0.14(+0.59%) |
Aug 26, 2022 | 23.15 | 23.29 | 23.02 | 23.10 | 130,970 | +0.06(+0.28%) |
Aug 25, 2022 | 23.22 | 23.29 | 22.99 | 23.04 | 290,881 | -0.13(-0.55%) |
Aug 24, 2022 | 22.93 | 23.18 | 22.93 | 23.17 | 163,600 | +0.10(+0.45%) |
Aug 23, 2022 | 23.11 | 23.36 | 23.00 | 23.06 | 267,767 | +0.01(+0.03%) |
Aug 22, 2022 | 22.98 | 23.06 | 22.58 | 23.06 | 189,598 | +0.43(+1.91%) |
Aug 19, 2022 | 22.53 | 22.74 | 22.43 | 22.62 | 148,535 | +0.04(+0.18%) |
Aug 18, 2022 | 22.61 | 22.72 | 22.41 | 22.58 | 261,259 | +0.04(+0.18%) |
Aug 17, 2022 | 22.61 | 22.65 | 22.40 | 22.54 | 362,742 | +0.00(+0.00%) |
Aug 16, 2022 | 22.67 | 22.76 | 22.47 | 22.54 | 199,228 | -0.04(-0.18%) |
Aug 15, 2022 | 22.25 | 22.64 | 22.14 | 22.58 | 213,585 | -0.30(-1.33%) |
Aug 12, 2022 | 22.81 | 22.93 | 22.69 | 22.89 | 324,451 | +0.03(+0.14%) |
Aug 11, 2022 | 22.65 | 22.98 | 22.57 | 22.85 | 182,656 | +0.49(+2.19%) |
Aug 10, 2022 | 22.08 | 22.43 | 22.00 | 22.37 | 172,665 | +0.36(+1.64%) |
Aug 09, 2022 | 22.03 | 22.11 | 21.92 | 22.00 | 163,547 | +0.25(+1.14%) |
Aug 08, 2022 | 21.68 | 21.86 | 21.66 | 21.76 | 126,736 | -0.03(-0.15%) |
Aug 05, 2022 | 21.61 | 22.01 | 21.61 | 21.79 | 240,631 | -0.14(-0.66%) |
Aug 04, 2022 | 21.76 | 21.97 | 21.74 | 21.93 | 683,345 | +0.03(+0.15%) |
Aug 03, 2022 | 21.88 | 21.97 | 21.57 | 21.90 | 349,153 | +0.16(+0.74%) |
Aug 02, 2022 | 21.96 | 22.05 | 21.74 | 21.74 | 221,383 | -0.47(-2.10%) |