Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.94 | 21.94 | 21.84 | 21.89 | 352,671 | -0.04(-0.17%) |
Oct 28, 2022 | 21.89 | 21.94 | 21.86 | 21.93 | 439,352 | -0.05(-0.21%) |
Oct 27, 2022 | 21.95 | 22.02 | 21.88 | 21.98 | 368,437 | +0.10(+0.46%) |
Oct 26, 2022 | 21.87 | 21.93 | 21.81 | 21.87 | 641,525 | -0.01(-0.04%) |
Oct 25, 2022 | 21.83 | 21.93 | 21.74 | 21.88 | 285,272 | +0.22(+1.02%) |
Oct 24, 2022 | 21.75 | 21.83 | 21.66 | 21.66 | 422,111 | -0.11(-0.51%) |
Oct 21, 2022 | 21.71 | 21.83 | 21.65 | 21.77 | 309,625 | +0.09(+0.40%) |
Oct 20, 2022 | 21.75 | 21.79 | 21.68 | 21.68 | 585,969 | -0.09(-0.42%) |
Oct 19, 2022 | 21.80 | 21.99 | 21.74 | 21.78 | 1,425,475 | -0.12(-0.55%) |
Oct 18, 2022 | 21.90 | 21.91 | 21.79 | 21.90 | 212,498 | +0.05(+0.21%) |
Oct 17, 2022 | 21.89 | 21.89 | 21.79 | 21.85 | 157,265 | +0.06(+0.30%) |
Oct 14, 2022 | 21.86 | 21.95 | 21.79 | 21.79 | 386,300 | -0.05(-0.21%) |
Oct 13, 2022 | 21.75 | 21.94 | 21.75 | 21.83 | 452,175 | -0.09(-0.42%) |
Oct 12, 2022 | 21.95 | 22.01 | 21.88 | 21.92 | 199,916 | -0.06(-0.25%) |
Oct 11, 2022 | 22.02 | 22.05 | 21.93 | 21.98 | 751,833 | -0.03(-0.13%) |
Oct 10, 2022 | 22.02 | 22.04 | 21.91 | 22.01 | 328,177 | +0.09(+0.42%) |
Oct 07, 2022 | 22.02 | 22.05 | 21.91 | 21.91 | 907,071 | -0.03(-0.13%) |
Oct 06, 2022 | 22.05 | 22.07 | 21.94 | 21.94 | 722,309 | -0.10(-0.46%) |
Oct 05, 2022 | 22.05 | 22.14 | 22.01 | 22.04 | 254,991 | -0.06(-0.25%) |
Oct 04, 2022 | 22.10 | 22.16 | 22.05 | 22.10 | 344,928 | +0.08(+0.38%) |
Oct 03, 2022 | 22.02 | 22.06 | 21.99 | 22.02 | 323,568 | +0.08(+0.38%) |
Sep 30, 2022 | 21.99 | 22.02 | 21.93 | 21.93 | 591,696 | -0.04(-0.17%) |
Sep 29, 2022 | 22.09 | 22.09 | 21.92 | 21.97 | 690,933 | -0.15(-0.67%) |
Sep 28, 2022 | 22.07 | 22.16 | 22.06 | 22.12 | 429,892 | +0.06(+0.25%) |
Sep 27, 2022 | 22.09 | 22.12 | 22.02 | 22.06 | 394,187 | -0.04(-0.17%) |
Sep 26, 2022 | 22.24 | 22.24 | 22.06 | 22.10 | 401,720 | -0.15(-0.66%) |
Sep 23, 2022 | 22.32 | 22.39 | 22.23 | 22.25 | 376,602 | -0.10(-0.43%) |
Sep 22, 2022 | 22.38 | 22.41 | 22.30 | 22.34 | 1,046,914 | -0.05(-0.20%) |
Sep 21, 2022 | 22.46 | 22.49 | 22.35 | 22.39 | 208,945 | +0.00(+0.00%) |
Sep 20, 2022 | 22.43 | 22.49 | 22.39 | 22.39 | 801,906 | -0.11(-0.49%) |
Sep 19, 2022 | 22.39 | 22.50 | 22.34 | 22.50 | 385,230 | +0.11(+0.49%) |
Sep 16, 2022 | 22.47 | 22.48 | 22.39 | 22.39 | 195,794 | -0.12(-0.53%) |
Sep 15, 2022 | 22.53 | 22.53 | 22.47 | 22.51 | 575,257 | -0.06(-0.24%) |
Sep 14, 2022 | 22.56 | 22.61 | 22.50 | 22.56 | 700,760 | +0.00(+0.00%) |
Sep 13, 2022 | 22.54 | 22.58 | 22.54 | 22.56 | 245,451 | -0.05(-0.24%) |
Sep 12, 2022 | 22.61 | 22.69 | 22.60 | 22.62 | 294,583 | +0.03(+0.12%) |
Sep 09, 2022 | 22.65 | 22.66 | 22.59 | 22.59 | 193,489 | +0.00(+0.00%) |
Sep 08, 2022 | 22.55 | 22.64 | 22.55 | 22.59 | 252,491 | +0.00(+0.00%) |
Sep 07, 2022 | 22.61 | 22.62 | 22.55 | 22.59 | 154,775 | -0.02(-0.08%) |
Sep 06, 2022 | 22.64 | 22.64 | 22.55 | 22.61 | 294,818 | -0.06(-0.28%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.57 | 22.67 | 162,163 | +0.11(+0.49%) |
Sep 01, 2022 | 22.58 | 22.63 | 22.54 | 22.56 | 183,165 | -0.09(-0.40%) |
Aug 31, 2022 | 22.68 | 22.69 | 22.57 | 22.65 | 325,428 | +0.05(+0.24%) |
Aug 30, 2022 | 22.67 | 22.69 | 22.60 | 22.60 | 197,853 | -0.06(-0.28%) |
Aug 29, 2022 | 22.65 | 22.70 | 22.64 | 22.66 | 173,093 | -0.07(-0.32%) |
Aug 26, 2022 | 22.73 | 22.76 | 22.69 | 22.74 | 265,221 | +0.05(+0.20%) |
Aug 25, 2022 | 22.66 | 22.73 | 22.64 | 22.69 | 278,019 | -0.02(-0.08%) |
Aug 24, 2022 | 22.67 | 22.71 | 22.65 | 22.71 | 247,832 | +0.06(+0.24%) |
Aug 23, 2022 | 22.71 | 22.72 | 22.65 | 22.65 | 222,904 | -0.05(-0.22%) |
Aug 22, 2022 | 22.73 | 22.78 | 22.66 | 22.70 | 449,211 | -0.06(-0.28%) |
Aug 19, 2022 | 22.81 | 22.83 | 22.74 | 22.77 | 328,703 | -0.11(-0.48%) |
Aug 18, 2022 | 22.80 | 22.88 | 22.80 | 22.88 | 584,111 | +0.06(+0.26%) |
Aug 17, 2022 | 22.81 | 22.84 | 22.80 | 22.82 | 315,132 | -0.04(-0.18%) |
Aug 16, 2022 | 22.85 | 22.89 | 22.82 | 22.86 | 518,956 | +0.05(+0.24%) |
Aug 15, 2022 | 22.87 | 22.90 | 22.81 | 22.81 | 201,482 | -0.06(-0.28%) |
Aug 12, 2022 | 22.86 | 22.88 | 22.77 | 22.87 | 307,761 | +0.08(+0.36%) |
Aug 11, 2022 | 22.86 | 22.87 | 22.79 | 22.79 | 219,902 | -0.01(-0.04%) |
Aug 10, 2022 | 22.81 | 22.81 | 22.76 | 22.80 | 275,464 | +0.07(+0.32%) |
Aug 09, 2022 | 22.78 | 22.78 | 22.70 | 22.72 | 175,625 | -0.05(-0.20%) |
Aug 08, 2022 | 22.76 | 22.80 | 22.73 | 22.77 | 720,839 | +0.00(+0.00%) |
Aug 05, 2022 | 22.74 | 22.80 | 22.66 | 22.77 | 136,575 | -0.04(-0.16%) |
Aug 04, 2022 | 22.82 | 22.82 | 22.76 | 22.81 | 439,014 | -0.02(-0.08%) |
Aug 03, 2022 | 22.68 | 22.82 | 22.68 | 22.82 | 208,707 | +0.11(+0.48%) |
Aug 02, 2022 | 22.77 | 22.84 | 22.70 | 22.71 | 440,580 | -0.06(-0.28%) |