Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | -0.15(-0.72%) |
Oct 28, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 181 | +0.33(+1.65%) |
Oct 27, 2022 | 19.93 | 19.93 | 19.93 | 19.93 | 49 | -0.06(-0.31%) |
Oct 26, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 1 | +0.20(+1.02%) |
Oct 25, 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.26(+1.33%) |
Oct 24, 2022 | 19.53 | 0 | +0.16(+0.85%) | |||
Oct 21, 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 104 | +0.32(+1.68%) |
Oct 20, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1 | -0.13(-0.70%) |
Oct 19, 2022 | 19.08 | 19.18 | 19.08 | 19.18 | 106 | -0.18(-0.95%) |
Oct 18, 2022 | 19.28 | 19.37 | 19.28 | 19.37 | 210 | +0.17(+0.86%) |
Oct 17, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 780 | +0.45(+2.42%) |
Oct 14, 2022 | 19.00 | 19.00 | 18.75 | 18.75 | 452 | -0.34(-1.80%) |
Oct 13, 2022 | 18.92 | 19.09 | 18.92 | 19.09 | 290 | +0.37(+2.00%) |
Oct 12, 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.06(-0.30%) |
Oct 11, 2022 | 18.91 | 18.91 | 18.77 | 18.77 | 104 | -0.14(-0.76%) |
Oct 10, 2022 | 18.95 | 18.95 | 18.92 | 18.92 | 213 | -0.16(-0.85%) |
Oct 07, 2022 | 19.23 | 19.23 | 19.03 | 19.08 | 312 | -0.51(-2.62%) |
Oct 06, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 66 | -0.22(-1.09%) |
Oct 05, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 98 | -0.14(-0.70%) |
Oct 04, 2022 | 19.89 | 19.95 | 19.84 | 19.95 | 784 | +0.58(+3.00%) |
Oct 03, 2022 | 19.30 | 19.37 | 19.30 | 19.37 | 294 | +0.42(+2.22%) |
Sep 30, 2022 | 19.14 | 19.19 | 18.95 | 18.95 | 10,894 | -0.29(-1.50%) |
Sep 29, 2022 | 19.08 | 19.24 | 19.05 | 19.24 | 1,099 | -0.22(-1.11%) |
Sep 28, 2022 | 19.45 | 19.45 | 19.45 | 19.45 | 33 | +0.37(+1.93%) |
Sep 27, 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 371 | -0.13(-0.69%) |
Sep 26, 2022 | 19.24 | 19.35 | 19.22 | 19.22 | 1,652 | -0.23(-1.19%) |
Sep 23, 2022 | 19.37 | 19.45 | 19.26 | 19.45 | 9,555 | -0.50(-2.53%) |
Sep 22, 2022 | 19.98 | 19.98 | 19.95 | 19.95 | 2,506 | -0.33(-1.61%) |
Sep 21, 2022 | 20.48 | 20.65 | 20.28 | 20.28 | 524 | -0.13(-0.63%) |
Sep 20, 2022 | 20.45 | 20.45 | 20.41 | 20.41 | 3,340 | -0.26(-1.28%) |
Sep 19, 2022 | 20.61 | 20.67 | 20.58 | 20.67 | 717 | +0.06(+0.28%) |
Sep 16, 2022 | 20.74 | 20.74 | 20.61 | 20.61 | 957 | -0.09(-0.42%) |
Sep 15, 2022 | 20.82 | 20.82 | 20.68 | 20.70 | 1,623 | -0.21(-1.00%) |
Sep 14, 2022 | 20.94 | 20.94 | 20.91 | 20.91 | 2,504 | -0.01(-0.05%) |
Sep 13, 2022 | 21.25 | 21.25 | 20.92 | 20.92 | 2,027 | -0.74(-3.41%) |
Sep 12, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 114 | +0.21(+0.99%) |
Sep 09, 2022 | 21.35 | 21.49 | 21.35 | 21.45 | 13,369 | +0.39(+1.86%) |
Sep 08, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 9 | +0.07(+0.32%) |
Sep 07, 2022 | 20.73 | 20.99 | 20.72 | 20.99 | 730 | +0.27(+1.29%) |
Sep 06, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 499 | +0.03(+0.14%) |
Sep 02, 2022 | 21.02 | 21.02 | 20.69 | 20.69 | 360 | -0.17(-0.83%) |
Sep 01, 2022 | 20.86 | 20.86 | 20.86 | 20.86 | 629 | -0.14(-0.65%) |
Aug 31, 2022 | 21.11 | 21.11 | 20.97 | 21.00 | 900 | -0.07(-0.35%) |
Aug 30, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | -0.25(-1.18%) |
Aug 29, 2022 | 21.27 | 21.42 | 21.27 | 21.32 | 1,096 | -0.26(-1.20%) |
Aug 26, 2022 | 22.06 | 22.06 | 21.57 | 21.58 | 303 | -0.30(-1.35%) |
Aug 25, 2022 | 21.79 | 21.97 | 21.79 | 21.88 | 5,637 | +0.16(+0.75%) |
Aug 24, 2022 | 21.71 | 21.73 | 21.55 | 21.71 | 19,042 | +0.14(+0.66%) |
Aug 23, 2022 | 21.63 | 21.64 | 21.57 | 21.57 | 1,856 | -0.06(-0.26%) |
Aug 22, 2022 | 21.76 | 21.76 | 21.63 | 21.63 | 264 | -0.32(-1.44%) |
Aug 19, 2022 | 22.36 | 22.36 | 21.94 | 21.94 | 3,640 | -0.22(-0.99%) |
Aug 18, 2022 | 22.11 | 22.23 | 22.11 | 22.16 | 11,672 | -0.01(-0.03%) |
Aug 17, 2022 | 22.15 | 22.17 | 22.15 | 22.17 | 104 | -0.14(-0.61%) |
Aug 16, 2022 | 22.29 | 22.31 | 22.29 | 22.31 | 106 | +0.06(+0.28%) |
Aug 15, 2022 | 22.24 | 22.24 | 22.24 | 22.24 | 0 | +0.03(+0.13%) |
Aug 12, 2022 | 22.16 | 22.22 | 22.16 | 22.22 | 2,115 | +0.12(+0.53%) |
Aug 11, 2022 | 22.11 | 22.11 | 22.10 | 22.10 | 105 | +0.04(+0.17%) |
Aug 10, 2022 | 21.99 | 22.10 | 21.99 | 22.06 | 573 | +0.44(+2.02%) |
Aug 09, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | -0.10(-0.48%) |
Aug 08, 2022 | 21.83 | 21.83 | 21.73 | 21.73 | 106 | +0.09(+0.43%) |
Aug 05, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 104 | -0.08(-0.37%) |
Aug 04, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 20 | +0.02(+0.07%) |
Aug 03, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 157 | +0.07(+0.31%) |
Aug 02, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 0 | -0.25(-1.15%) |