Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.04 | 20.04 | 19.91 | 19.93 | 67,937 | -0.19(-0.94%) |
Oct 28, 2022 | 20.07 | 20.14 | 20.07 | 20.12 | 112,257 | +0.07(+0.36%) |
Oct 27, 2022 | 19.97 | 20.07 | 19.94 | 20.04 | 113,920 | +0.11(+0.54%) |
Oct 26, 2022 | 19.87 | 20.00 | 19.86 | 19.94 | 123,303 | +0.04(+0.18%) |
Oct 25, 2022 | 19.85 | 19.92 | 19.85 | 19.90 | 90,724 | +0.08(+0.41%) |
Oct 24, 2022 | 19.81 | 19.82 | 19.72 | 19.82 | 55,117 | +0.03(+0.14%) |
Oct 21, 2022 | 19.67 | 19.81 | 19.64 | 19.79 | 33,625 | +0.13(+0.64%) |
Oct 20, 2022 | 19.76 | 19.84 | 19.62 | 19.67 | 56,116 | -0.02(-0.09%) |
Oct 19, 2022 | 19.75 | 19.76 | 19.65 | 19.68 | 90,339 | -0.13(-0.63%) |
Oct 18, 2022 | 19.89 | 19.91 | 19.73 | 19.81 | 128,069 | +0.11(+0.54%) |
Oct 17, 2022 | 19.66 | 19.74 | 19.65 | 19.70 | 156,787 | +0.16(+0.83%) |
Oct 14, 2022 | 19.68 | 19.72 | 19.50 | 19.54 | 480,745 | -0.08(-0.41%) |
Oct 13, 2022 | 19.42 | 19.67 | 19.33 | 19.62 | 279,184 | +0.03(+0.14%) |
Oct 12, 2022 | 19.59 | 19.63 | 19.54 | 19.59 | 223,527 | +0.04(+0.23%) |
Oct 11, 2022 | 19.56 | 19.68 | 19.50 | 19.55 | 176,854 | +0.08(+0.41%) |
Oct 10, 2022 | 19.70 | 19.70 | 19.41 | 19.47 | 89,803 | -0.18(-0.91%) |
Oct 07, 2022 | 19.71 | 19.77 | 19.65 | 19.65 | 153,412 | -0.15(-0.77%) |
Oct 06, 2022 | 19.86 | 19.88 | 19.80 | 19.80 | 223,637 | -0.06(-0.32%) |
Oct 05, 2022 | 19.83 | 19.90 | 19.72 | 19.86 | 409,749 | -0.01(-0.05%) |
Oct 04, 2022 | 19.76 | 19.88 | 19.76 | 19.87 | 405,363 | +0.21(+1.05%) |
Oct 03, 2022 | 19.59 | 19.67 | 19.58 | 19.67 | 186,820 | +0.16(+0.83%) |
Sep 30, 2022 | 19.59 | 19.66 | 19.47 | 19.50 | 150,780 | -0.08(-0.41%) |
Sep 29, 2022 | 19.57 | 19.60 | 19.46 | 19.59 | 482,875 | -0.09(-0.46%) |
Sep 28, 2022 | 19.50 | 19.67 | 19.46 | 19.67 | 158,756 | +0.25(+1.26%) |
Sep 27, 2022 | 19.54 | 19.56 | 19.39 | 19.43 | 260,441 | -0.01(-0.06%) |
Sep 26, 2022 | 19.57 | 19.62 | 19.41 | 19.44 | 136,602 | -0.16(-0.82%) |
Sep 23, 2022 | 19.70 | 19.70 | 19.56 | 19.60 | 161,200 | -0.16(-0.82%) |
Sep 22, 2022 | 19.77 | 19.81 | 19.68 | 19.76 | 309,750 | -0.06(-0.32%) |
Sep 21, 2022 | 19.90 | 19.97 | 19.74 | 19.83 | 255,268 | -0.05(-0.27%) |
Sep 20, 2022 | 19.91 | 19.93 | 19.85 | 19.88 | 151,170 | -0.12(-0.62%) |
Sep 19, 2022 | 19.87 | 20.01 | 19.87 | 20.00 | 141,097 | +0.07(+0.36%) |
Sep 16, 2022 | 19.78 | 19.93 | 19.78 | 19.93 | 53,874 | +0.05(+0.27%) |
Sep 15, 2022 | 19.91 | 19.96 | 19.85 | 19.88 | 45,075 | -0.05(-0.27%) |
Sep 14, 2022 | 19.95 | 20.07 | 19.93 | 19.93 | 74,059 | -0.01(-0.04%) |
Sep 13, 2022 | 20.04 | 20.08 | 19.92 | 19.94 | 154,479 | -0.29(-1.41%) |
Sep 12, 2022 | 20.25 | 20.28 | 20.18 | 20.23 | 158,004 | +0.03(+0.13%) |
Sep 09, 2022 | 20.21 | 20.25 | 20.16 | 20.20 | 187,333 | +0.04(+0.22%) |
Sep 08, 2022 | 20.03 | 20.17 | 20.01 | 20.16 | 408,970 | +0.04(+0.22%) |
Sep 07, 2022 | 19.92 | 20.11 | 19.92 | 20.11 | 172,959 | +0.20(+0.99%) |
Sep 06, 2022 | 19.93 | 19.94 | 19.84 | 19.92 | 121,722 | -0.03(-0.13%) |
Sep 02, 2022 | 20.06 | 20.08 | 19.91 | 19.94 | 376,027 | -0.04(-0.18%) |
Sep 01, 2022 | 19.87 | 19.98 | 19.80 | 19.98 | 43,707 | +0.09(+0.47%) |
Aug 31, 2022 | 19.99 | 20.00 | 19.88 | 19.88 | 91,752 | -0.08(-0.40%) |
Aug 30, 2022 | 20.07 | 20.07 | 19.90 | 19.96 | 89,738 | -0.07(-0.34%) |
Aug 29, 2022 | 20.01 | 20.08 | 20.00 | 20.03 | 86,881 | -0.05(-0.27%) |
Aug 26, 2022 | 20.33 | 20.33 | 20.08 | 20.08 | 64,011 | -0.25(-1.21%) |
Aug 25, 2022 | 20.24 | 20.33 | 20.22 | 20.33 | 74,083 | +0.13(+0.64%) |
Aug 24, 2022 | 20.18 | 20.22 | 20.16 | 20.20 | 100,647 | +0.01(+0.04%) |
Aug 23, 2022 | 20.13 | 20.22 | 20.08 | 20.19 | 110,086 | +0.07(+0.35%) |
Aug 22, 2022 | 20.15 | 20.21 | 20.08 | 20.12 | 149,192 | -0.15(-0.73%) |
Aug 19, 2022 | 20.31 | 20.33 | 20.23 | 20.27 | 62,937 | -0.13(-0.65%) |
Aug 18, 2022 | 20.38 | 20.41 | 20.36 | 20.40 | 92,506 | +0.04(+0.17%) |
Aug 17, 2022 | 20.37 | 20.40 | 20.34 | 20.37 | 61,306 | -0.09(-0.44%) |
Aug 16, 2022 | 20.48 | 20.49 | 20.41 | 20.46 | 48,869 | -0.03(-0.13%) |
Aug 15, 2022 | 20.51 | 20.54 | 20.47 | 20.48 | 66,212 | -0.04(-0.17%) |
Aug 12, 2022 | 20.44 | 20.54 | 20.44 | 20.52 | 89,849 | +0.13(+0.63%) |
Aug 11, 2022 | 20.58 | 20.59 | 20.37 | 20.39 | 72,609 | -0.09(-0.46%) |
Aug 10, 2022 | 20.42 | 20.50 | 20.42 | 20.48 | 107,210 | +0.20(+0.96%) |
Aug 09, 2022 | 20.34 | 20.34 | 20.29 | 20.29 | 85,961 | -0.09(-0.44%) |
Aug 08, 2022 | 20.41 | 20.46 | 20.37 | 20.38 | 54,233 | +0.00(+0.01%) |
Aug 05, 2022 | 20.30 | 20.38 | 20.24 | 20.37 | 69,283 | -0.05(-0.23%) |
Aug 04, 2022 | 20.39 | 20.42 | 20.35 | 20.42 | 481,095 | +0.06(+0.28%) |
Aug 03, 2022 | 20.31 | 20.37 | 20.25 | 20.36 | 358,790 | +0.12(+0.59%) |
Aug 02, 2022 | 20.25 | 20.28 | 20.22 | 20.24 | 68,063 | -0.03(-0.15%) |