Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.00 | 22.00 | 21.37 | 21.48 | 3,582 | -0.28(-1.31%) |
Oct 28, 2022 | 21.77 | 21.77 | 21.67 | 21.77 | 1,262 | -0.19(-0.86%) |
Oct 27, 2022 | 21.84 | 22.05 | 21.84 | 21.95 | 2,312 | -0.05(-0.22%) |
Oct 26, 2022 | 21.77 | 22.05 | 21.77 | 22.00 | 1,576 | +0.23(+1.05%) |
Oct 25, 2022 | 21.90 | 22.00 | 21.62 | 21.77 | 7,442 | -0.04(-0.17%) |
Oct 24, 2022 | 21.75 | 21.85 | 21.75 | 21.81 | 1,265 | +0.15(+0.71%) |
Oct 21, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 738 | -0.15(-0.67%) |
Oct 20, 2022 | 21.62 | 21.81 | 21.59 | 21.80 | 2,780 | +0.18(+0.83%) |
Oct 19, 2022 | 21.73 | 21.73 | 21.62 | 21.62 | 1,794 | -0.43(-1.94%) |
Oct 18, 2022 | 22.21 | 22.24 | 22.05 | 22.05 | 1,148 | +0.01(+0.04%) |
Oct 17, 2022 | 22.03 | 22.18 | 21.68 | 22.04 | 3,559 | +0.28(+1.31%) |
Oct 14, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 1,923 | +0.02(+0.09%) |
Oct 13, 2022 | 21.49 | 21.74 | 21.49 | 21.74 | 6,342 | +0.19(+0.88%) |
Oct 12, 2022 | 21.72 | 21.72 | 21.55 | 21.55 | 15,530 | -0.21(-0.96%) |
Oct 11, 2022 | 22.27 | 22.28 | 21.67 | 21.76 | 13,760 | +0.16(+0.75%) |
Oct 10, 2022 | 21.54 | 21.91 | 21.54 | 21.59 | 1,344 | -0.02(-0.09%) |
Oct 07, 2022 | 21.67 | 21.91 | 21.61 | 21.61 | 2,739 | -0.10(-0.48%) |
Oct 06, 2022 | 21.58 | 21.98 | 21.35 | 21.72 | 12,752 | +0.14(+0.66%) |
Oct 05, 2022 | 21.59 | 21.71 | 21.58 | 21.58 | 1,561 | -0.11(-0.52%) |
Oct 04, 2022 | 21.77 | 21.87 | 21.69 | 21.69 | 2,771 | -0.19(-0.87%) |
Oct 03, 2022 | 21.87 | 21.88 | 21.52 | 21.88 | 3,760 | +0.09(+0.39%) |
Sep 30, 2022 | 21.86 | 21.88 | 21.63 | 21.79 | 6,704 | +0.00(+0.00%) |
Sep 29, 2022 | 21.73 | 22.14 | 21.63 | 21.79 | 4,718 | -0.08(-0.35%) |
Sep 28, 2022 | 22.84 | 22.84 | 21.87 | 21.87 | 3,663 | +0.00(+0.00%) |
Sep 27, 2022 | 22.21 | 22.21 | 21.81 | 21.87 | 1,980 | +0.00(+0.00%) |
Sep 26, 2022 | 21.81 | 22.07 | 21.69 | 21.87 | 80,162 | -0.12(-0.56%) |
Sep 23, 2022 | 22.02 | 22.02 | 21.99 | 21.99 | 1,054 | -0.04(-0.17%) |
Sep 22, 2022 | 22.26 | 22.26 | 21.83 | 22.03 | 54,388 | -0.07(-0.30%) |
Sep 21, 2022 | 21.90 | 22.10 | 21.86 | 22.10 | 2,224 | +0.15(+0.69%) |
Sep 20, 2022 | 21.85 | 21.95 | 21.83 | 21.95 | 1,502 | -0.20(-0.90%) |
Sep 19, 2022 | 22.68 | 22.68 | 21.87 | 22.14 | 3,425 | -0.20(-0.89%) |
Sep 16, 2022 | 21.56 | 22.85 | 21.54 | 22.34 | 63,293 | +0.70(+3.24%) |
Sep 15, 2022 | 21.56 | 21.64 | 21.56 | 21.64 | 618 | +0.19(+0.88%) |
Sep 14, 2022 | 21.55 | 21.57 | 21.45 | 21.45 | 21,245 | -0.15(-0.70%) |
Sep 13, 2022 | 21.72 | 21.72 | 21.60 | 21.60 | 885 | +0.03(+0.13%) |
Sep 12, 2022 | 21.76 | 21.76 | 21.54 | 21.57 | 3,255 | -0.11(-0.52%) |
Sep 09, 2022 | 21.56 | 21.80 | 21.56 | 21.69 | 2,601 | +0.02(+0.11%) |
Sep 08, 2022 | 21.69 | 21.69 | 21.66 | 21.66 | 581 | +0.12(+0.55%) |
Sep 07, 2022 | 21.83 | 21.94 | 21.55 | 21.55 | 1,156 | -0.17(-0.78%) |
Sep 06, 2022 | 21.84 | 21.84 | 21.72 | 21.72 | 1,603 | -0.04(-0.17%) |
Sep 02, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 1,001 | +0.12(+0.57%) |
Sep 01, 2022 | 21.63 | 21.63 | 21.51 | 21.63 | 10,158 | +0.11(+0.53%) |
Aug 31, 2022 | 21.67 | 21.92 | 21.52 | 21.52 | 4,524 | -0.41(-1.85%) |
Aug 30, 2022 | 21.97 | 22.02 | 21.36 | 21.92 | 32,714 | -0.06(-0.28%) |
Aug 29, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 1,929 | -0.01(-0.06%) |
Aug 26, 2022 | 21.99 | 22.00 | 21.94 | 22.00 | 978 | +0.07(+0.30%) |
Aug 25, 2022 | 22.06 | 22.07 | 21.82 | 21.93 | 14,850 | +0.01(+0.04%) |
Aug 24, 2022 | 21.98 | 22.07 | 21.92 | 21.92 | 8,073 | -0.11(-0.51%) |
Aug 23, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 1,635 | -0.16(-0.72%) |
Aug 22, 2022 | 22.04 | 22.20 | 22.04 | 22.20 | 1,299 | +0.06(+0.26%) |
Aug 19, 2022 | 22.08 | 22.21 | 22.08 | 22.14 | 2,404 | +0.00(+0.00%) |
Aug 18, 2022 | 22.27 | 22.42 | 21.99 | 22.14 | 5,748 | -0.17(-0.74%) |
Aug 17, 2022 | 22.40 | 22.40 | 22.31 | 22.31 | 1,115 | -0.08(-0.36%) |
Aug 16, 2022 | 22.33 | 22.44 | 22.25 | 22.39 | 2,933 | -0.01(-0.04%) |
Aug 15, 2022 | 22.31 | 22.44 | 22.40 | 22.40 | 3,744 | -0.01(-0.04%) |
Aug 12, 2022 | 22.44 | 22.44 | 22.31 | 22.40 | 2,394 | +0.03(+0.15%) |
Aug 11, 2022 | 22.44 | 22.44 | 22.30 | 22.37 | 5,611 | +0.02(+0.11%) |
Aug 10, 2022 | 22.31 | 22.58 | 22.27 | 22.35 | 2,099 | +0.02(+0.08%) |
Aug 09, 2022 | 22.33 | 22.33 | 22.33 | 22.33 | 624 | -0.10(-0.46%) |
Aug 08, 2022 | 22.40 | 22.48 | 22.31 | 22.43 | 1,871 | -0.00(-0.02%) |
Aug 05, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 1,065 | -0.00(-0.02%) |
Aug 04, 2022 | 22.31 | 22.52 | 22.26 | 22.44 | 2,781 | +0.05(+0.21%) |
Aug 03, 2022 | 22.35 | 22.61 | 22.26 | 22.40 | 2,617 | +0.09(+0.42%) |
Aug 02, 2022 | 22.45 | 22.60 | 22.26 | 22.30 | 3,984 | -0.33(-1.46%) |