Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | -0.18(-0.90%) |
Oct 28, 2022 | 20.09 | 20.16 | 20.09 | 20.16 | 445 | +0.46(+2.34%) |
Oct 27, 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 128 | -0.19(-0.95%) |
Oct 26, 2022 | 19.91 | 19.91 | 19.88 | 19.88 | 1,400 | -0.18(-0.91%) |
Oct 25, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 2 | +0.36(+1.81%) |
Oct 24, 2022 | 19.71 | 2 | +0.22(+1.15%) | |||
Oct 21, 2022 | 19.17 | 19.49 | 19.17 | 19.49 | 2,392 | +0.43(+2.24%) |
Oct 20, 2022 | 19.02 | 19.10 | 19.02 | 19.06 | 369 | +0.03(+0.15%) |
Oct 19, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 33 | -0.15(-0.81%) |
Oct 18, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 44 | +0.24(+1.25%) |
Oct 17, 2022 | 19.01 | 19.03 | 18.95 | 18.95 | 675 | +0.54(+2.96%) |
Oct 14, 2022 | 18.57 | 18.59 | 18.41 | 18.41 | 404 | -0.44(-2.32%) |
Oct 13, 2022 | 18.93 | 18.93 | 18.84 | 18.84 | 261 | +0.44(+2.41%) |
Oct 12, 2022 | 18.49 | 18.52 | 18.40 | 18.40 | 1,377 | -0.01(-0.06%) |
Oct 11, 2022 | 18.41 | 18.41 | 18.41 | 18.41 | 82 | -0.28(-1.51%) |
Oct 10, 2022 | 18.84 | 18.84 | 18.69 | 18.69 | 3,744 | -0.17(-0.90%) |
Oct 07, 2022 | 18.99 | 18.99 | 18.86 | 18.86 | 263 | -0.65(-3.34%) |
Oct 06, 2022 | 19.54 | 19.54 | 19.51 | 19.51 | 4,216 | -0.13(-0.67%) |
Oct 05, 2022 | 19.47 | 19.76 | 19.28 | 19.64 | 11,641 | +0.00(+0.02%) |
Oct 04, 2022 | 19.61 | 19.64 | 19.61 | 19.64 | 6,921 | +0.72(+3.83%) |
Oct 03, 2022 | 18.64 | 18.92 | 18.64 | 18.92 | 1,770 | +0.50(+2.72%) |
Sep 30, 2022 | 18.81 | 18.81 | 18.41 | 18.41 | 1,225 | -0.25(-1.34%) |
Sep 29, 2022 | 18.70 | 18.71 | 18.66 | 18.66 | 7,536 | -0.46(-2.39%) |
Sep 28, 2022 | 19.05 | 19.12 | 19.05 | 19.12 | 677 | +0.47(+2.52%) |
Sep 27, 2022 | 18.61 | 18.65 | 18.55 | 18.65 | 7,404 | -0.00(-0.01%) |
Sep 26, 2022 | 18.97 | 18.97 | 18.65 | 18.65 | 1,774 | -0.19(-1.00%) |
Sep 23, 2022 | 18.70 | 18.86 | 18.64 | 18.84 | 12,367 | -0.38(-1.99%) |
Sep 22, 2022 | 19.25 | 19.25 | 19.23 | 19.23 | 458 | -0.23(-1.19%) |
Sep 21, 2022 | 19.90 | 19.90 | 19.46 | 19.46 | 371 | -0.30(-1.52%) |
Sep 20, 2022 | 19.70 | 19.82 | 19.70 | 19.76 | 713 | -0.32(-1.57%) |
Sep 19, 2022 | 19.91 | 20.10 | 19.91 | 20.07 | 2,062 | +0.10(+0.51%) |
Sep 16, 2022 | 20.03 | 20.03 | 19.85 | 19.97 | 1,473 | -0.22(-1.09%) |
Sep 15, 2022 | 20.20 | 20.40 | 20.19 | 20.19 | 612 | -0.19(-0.92%) |
Sep 14, 2022 | 20.34 | 20.39 | 20.24 | 20.38 | 2,858 | -0.01(-0.06%) |
Sep 13, 2022 | 20.67 | 20.67 | 20.32 | 20.39 | 11,661 | -1.00(-4.69%) |
Sep 12, 2022 | 21.38 | 21.39 | 21.38 | 21.39 | 900 | +0.20(+0.94%) |
Sep 09, 2022 | 20.96 | 21.19 | 20.96 | 21.19 | 2,298 | +0.45(+2.16%) |
Sep 08, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 86 | +0.18(+0.86%) |
Sep 07, 2022 | 20.19 | 20.57 | 20.19 | 20.57 | 1,470 | +0.42(+2.06%) |
Sep 06, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 39 | -0.18(-0.89%) |
Sep 02, 2022 | 20.85 | 20.85 | 20.34 | 20.34 | 1,202 | -0.21(-1.02%) |
Sep 01, 2022 | 20.49 | 20.55 | 20.49 | 20.55 | 582 | -0.06(-0.31%) |
Aug 31, 2022 | 20.87 | 20.88 | 20.61 | 20.61 | 552 | -0.10(-0.49%) |
Aug 30, 2022 | 20.69 | 20.71 | 20.63 | 20.71 | 1,301 | -0.20(-0.97%) |
Aug 29, 2022 | 21.03 | 21.03 | 20.91 | 20.91 | 1,897 | -0.21(-0.99%) |
Aug 26, 2022 | 21.85 | 21.85 | 21.12 | 21.12 | 1,191 | -0.78(-3.55%) |
Aug 25, 2022 | 21.66 | 21.90 | 21.66 | 21.90 | 663 | +0.36(+1.69%) |
Aug 24, 2022 | 21.49 | 21.57 | 21.49 | 21.54 | 331 | +0.05(+0.23%) |
Aug 23, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 82 | -0.04(-0.16%) |
Aug 22, 2022 | 21.85 | 21.85 | 21.52 | 21.52 | 614 | -0.59(-2.66%) |
Aug 19, 2022 | 22.13 | 22.13 | 22.11 | 22.11 | 177 | -0.41(-1.84%) |
Aug 18, 2022 | 22.58 | 22.58 | 22.53 | 22.53 | 282 | +0.08(+0.37%) |
Aug 17, 2022 | 22.41 | 22.45 | 22.41 | 22.44 | 664 | -0.30(-1.30%) |
Aug 16, 2022 | 22.79 | 22.79 | 22.69 | 22.74 | 359 | +0.04(+0.18%) |
Aug 15, 2022 | 22.72 | 22.75 | 22.70 | 22.70 | 1,827 | +0.07(+0.33%) |
Aug 12, 2022 | 22.44 | 22.66 | 22.44 | 22.62 | 1,278 | +0.39(+1.78%) |
Aug 11, 2022 | 22.29 | 22.29 | 22.23 | 22.23 | 102 | -0.00(-0.01%) |
Aug 10, 2022 | 22.21 | 22.25 | 22.21 | 22.23 | 4,955 | +0.61(+2.83%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.62 | 21.62 | 148 | -0.24(-1.09%) |
Aug 08, 2022 | 22.12 | 22.12 | 21.86 | 21.86 | 116 | -0.03(-0.15%) |
Aug 05, 2022 | 21.87 | 21.89 | 21.87 | 21.89 | 159 | -0.04(-0.19%) |
Aug 04, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 97 | -0.03(-0.12%) |
Aug 03, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 157 | +0.46(+2.16%) |
Aug 02, 2022 | 21.54 | 21.63 | 21.49 | 21.49 | 786 | -0.08(-0.36%) |