Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.09 | 20.45 | 20.09 | 20.43 | 17,884 | +0.40(+2.00%) |
Oct 28, 2022 | 20.02 | 20.03 | 19.93 | 20.03 | 3,294 | +0.04(+0.19%) |
Oct 27, 2022 | 19.97 | 20.07 | 19.97 | 19.99 | 13,317 | -0.11(-0.52%) |
Oct 26, 2022 | 19.95 | 20.23 | 19.87 | 20.10 | 5,880 | -0.05(-0.24%) |
Oct 25, 2022 | 20.20 | 20.20 | 20.08 | 20.15 | 2,402 | -0.20(-0.99%) |
Oct 24, 2022 | 20.37 | 20.40 | 20.17 | 20.35 | 7,718 | -0.37(-1.80%) |
Oct 21, 2022 | 20.56 | 20.72 | 20.54 | 20.72 | 3,613 | +0.19(+0.93%) |
Oct 20, 2022 | 20.54 | 20.57 | 20.46 | 20.53 | 3,682 | +0.00(+0.00%) |
Oct 19, 2022 | 20.41 | 20.53 | 20.37 | 20.53 | 3,615 | -0.07(-0.33%) |
Oct 18, 2022 | 20.63 | 20.64 | 20.53 | 20.59 | 2,296 | +0.03(+0.14%) |
Oct 17, 2022 | 20.58 | 20.66 | 20.57 | 20.57 | 16,075 | -0.02(-0.10%) |
Oct 14, 2022 | 20.79 | 20.79 | 20.57 | 20.59 | 12,773 | -0.23(-1.10%) |
Oct 13, 2022 | 20.40 | 20.81 | 20.40 | 20.81 | 4,836 | +0.22(+1.07%) |
Oct 12, 2022 | 20.44 | 20.67 | 20.44 | 20.59 | 4,092 | +0.12(+0.61%) |
Oct 11, 2022 | 20.56 | 20.65 | 20.47 | 20.47 | 54,109 | -0.38(-1.83%) |
Oct 10, 2022 | 20.92 | 20.92 | 20.74 | 20.85 | 15,499 | -0.07(-0.32%) |
Oct 07, 2022 | 21.05 | 21.07 | 20.92 | 20.92 | 74,554 | -0.14(-0.67%) |
Oct 06, 2022 | 20.99 | 21.06 | 20.99 | 21.06 | 1,569 | +0.06(+0.26%) |
Oct 05, 2022 | 20.88 | 21.10 | 20.88 | 21.01 | 3,354 | -0.09(-0.45%) |
Oct 04, 2022 | 21.11 | 21.16 | 21.06 | 21.10 | 8,651 | +0.59(+2.89%) |
Oct 03, 2022 | 20.38 | 20.56 | 20.34 | 20.51 | 10,939 | +0.36(+1.78%) |
Sep 30, 2022 | 20.15 | 20.30 | 20.11 | 20.15 | 7,322 | -0.19(-0.92%) |
Sep 29, 2022 | 20.28 | 20.34 | 20.28 | 20.34 | 597 | -0.04(-0.19%) |
Sep 28, 2022 | 20.09 | 20.42 | 20.28 | 20.37 | 8,331 | +0.55(+2.80%) |
Sep 27, 2022 | 20.09 | 20.09 | 19.74 | 19.82 | 13,903 | +0.05(+0.24%) |
Sep 26, 2022 | 19.78 | 20.06 | 19.77 | 19.77 | 1,059 | -0.33(-1.66%) |
Sep 23, 2022 | 20.10 | 20.13 | 20.08 | 20.11 | 1,770 | -0.22(-1.08%) |
Sep 22, 2022 | 20.42 | 20.44 | 20.33 | 20.33 | 3,026 | -0.10(-0.47%) |
Sep 21, 2022 | 20.59 | 20.59 | 20.27 | 20.42 | 3,878 | -0.33(-1.57%) |
Sep 20, 2022 | 20.82 | 20.82 | 20.70 | 20.75 | 3,258 | -0.14(-0.68%) |
Sep 19, 2022 | 20.80 | 20.90 | 20.80 | 20.89 | 2,742 | -0.41(-1.93%) |
Sep 16, 2022 | 21.24 | 21.34 | 21.24 | 21.30 | 6,060 | -0.01(-0.05%) |
Sep 15, 2022 | 21.33 | 21.39 | 21.30 | 21.31 | 3,248 | +0.11(+0.52%) |
Sep 14, 2022 | 21.24 | 21.25 | 21.05 | 21.20 | 48,275 | -0.04(-0.20%) |
Sep 13, 2022 | 21.41 | 21.45 | 21.24 | 21.24 | 10,150 | -0.01(-0.07%) |
Sep 12, 2022 | 21.24 | 21.30 | 21.20 | 21.26 | 1,176 | +0.27(+1.26%) |
Sep 09, 2022 | 20.96 | 20.99 | 20.96 | 20.99 | 538 | +0.22(+1.05%) |
Sep 08, 2022 | 20.81 | 20.82 | 20.75 | 20.78 | 1,678 | +0.02(+0.09%) |
Sep 07, 2022 | 20.77 | 20.82 | 20.67 | 20.76 | 5,977 | +0.08(+0.37%) |
Sep 06, 2022 | 20.97 | 20.97 | 20.67 | 20.68 | 16,867 | -0.57(-2.70%) |
Sep 02, 2022 | 21.40 | 21.40 | 21.17 | 21.25 | 5,042 | +0.00(+0.00%) |
Sep 01, 2022 | 21.44 | 21.44 | 21.21 | 21.25 | 2,568 | -0.38(-1.77%) |
Aug 31, 2022 | 21.84 | 21.97 | 21.63 | 21.64 | 136,528 | +0.02(+0.09%) |
Aug 30, 2022 | 22.01 | 22.01 | 21.59 | 21.62 | 2,319 | -0.54(-2.42%) |
Aug 29, 2022 | 22.11 | 22.23 | 22.11 | 22.15 | 2,708 | +0.05(+0.22%) |
Aug 26, 2022 | 22.37 | 22.37 | 22.05 | 22.11 | 7,102 | -0.36(-1.62%) |
Aug 25, 2022 | 22.33 | 22.47 | 22.32 | 22.47 | 8,386 | +0.20(+0.90%) |
Aug 24, 2022 | 22.11 | 22.33 | 22.10 | 22.27 | 19,576 | +0.23(+1.04%) |
Aug 23, 2022 | 21.99 | 22.13 | 21.99 | 22.04 | 37,329 | -0.20(-0.90%) |
Aug 22, 2022 | 22.51 | 22.51 | 22.22 | 22.24 | 9,190 | -0.29(-1.27%) |
Aug 19, 2022 | 22.73 | 22.73 | 22.50 | 22.53 | 11,477 | -0.16(-0.72%) |
Aug 18, 2022 | 22.66 | 22.78 | 22.64 | 22.69 | 118,652 | +0.02(+0.08%) |
Aug 17, 2022 | 22.47 | 22.71 | 22.47 | 22.67 | 5,646 | +0.34(+1.54%) |
Aug 16, 2022 | 22.31 | 22.32 | 22.20 | 22.32 | 2,286 | +0.11(+0.47%) |
Aug 15, 2022 | 22.21 | 22.30 | 22.03 | 22.22 | 3,752 | -0.02(-0.09%) |
Aug 12, 2022 | 22.26 | 22.31 | 22.22 | 22.24 | 2,471 | +0.02(+0.09%) |
Aug 11, 2022 | 22.25 | 22.36 | 22.21 | 22.22 | 10,016 | +0.10(+0.43%) |
Aug 10, 2022 | 21.97 | 22.15 | 21.97 | 22.12 | 5,051 | +0.21(+0.96%) |
Aug 09, 2022 | 21.82 | 22.12 | 21.82 | 21.91 | 41,498 | -0.09(-0.39%) |
Aug 08, 2022 | 21.84 | 22.00 | 21.84 | 22.00 | 5,302 | +0.37(+1.72%) |
Aug 05, 2022 | 21.49 | 21.72 | 21.49 | 21.63 | 12,121 | +0.19(+0.89%) |
Aug 04, 2022 | 21.60 | 21.60 | 21.42 | 21.44 | 3,281 | -0.03(-0.13%) |
Aug 03, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 388 | +0.10(+0.45%) |
Aug 02, 2022 | 21.46 | 21.46 | 21.25 | 21.37 | 2,110 | -0.08(-0.36%) |