Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2022 | 19.97 | 20.00 | 19.97 | 19.98 | 76,646 | +0.01(+0.05%) |
Oct 27, 2022 | 19.96 | 19.99 | 19.96 | 19.97 | 52,126 | +0.00(+0.00%) |
Oct 26, 2022 | 19.98 | 20.00 | 19.96 | 19.97 | 96,201 | +0.01(+0.07%) |
Oct 25, 2022 | 19.95 | 19.97 | 19.93 | 19.96 | 260,827 | +0.00(+0.00%) |
Oct 24, 2022 | 19.84 | 19.97 | 19.84 | 19.96 | 158,759 | +0.23(+1.19%) |
Oct 21, 2022 | 19.67 | 19.72 | 19.67 | 19.72 | 25,332 | +0.01(+0.05%) |
Oct 20, 2022 | 19.74 | 19.75 | 19.69 | 19.71 | 13,452 | +0.02(+0.10%) |
Oct 19, 2022 | 19.68 | 19.70 | 19.65 | 19.69 | 28,973 | +0.04(+0.20%) |
Oct 18, 2022 | 19.76 | 19.76 | 19.64 | 19.65 | 53,373 | +0.03(+0.15%) |
Oct 17, 2022 | 19.43 | 19.66 | 19.39 | 19.62 | 118,539 | +0.22(+1.11%) |
Oct 14, 2022 | 19.38 | 19.42 | 19.38 | 19.41 | 6,395 | +0.01(+0.05%) |
Oct 13, 2022 | 19.38 | 19.43 | 19.38 | 19.40 | 22,523 | +0.00(+0.00%) |
Oct 12, 2022 | 19.39 | 19.43 | 19.38 | 19.40 | 27,239 | -0.01(-0.05%) |
Oct 11, 2022 | 19.25 | 19.41 | 19.25 | 19.41 | 37,291 | +0.03(+0.15%) |
Oct 10, 2022 | 19.36 | 19.42 | 19.29 | 19.38 | 42,862 | -0.04(-0.20%) |
Oct 07, 2022 | 19.37 | 19.43 | 19.37 | 19.42 | 15,037 | +0.01(+0.05%) |
Oct 06, 2022 | 19.41 | 19.43 | 19.40 | 19.41 | 28,427 | +0.00(+0.00%) |
Oct 05, 2022 | 19.40 | 19.43 | 19.40 | 19.41 | 28,400 | +0.00(+0.00%) |
Oct 04, 2022 | 19.46 | 19.46 | 19.41 | 19.41 | 33,249 | +0.02(+0.10%) |
Oct 03, 2022 | 19.31 | 19.41 | 19.31 | 19.39 | 62,130 | -0.03(-0.15%) |
Sep 30, 2022 | 19.38 | 19.43 | 19.38 | 19.42 | 24,805 | +0.00(+0.00%) |
Sep 29, 2022 | 19.44 | 19.45 | 19.42 | 19.42 | 52,421 | -0.05(-0.25%) |
Sep 28, 2022 | 19.47 | 19.49 | 19.46 | 19.47 | 53,562 | +0.01(+0.05%) |
Sep 27, 2022 | 19.43 | 19.49 | 19.38 | 19.46 | 117,778 | +0.06(+0.30%) |
Sep 26, 2022 | 19.18 | 19.43 | 19.18 | 19.40 | 99,025 | -0.02(-0.10%) |
Sep 23, 2022 | 19.33 | 19.45 | 19.27 | 19.42 | 78,287 | -0.04(-0.20%) |
Sep 22, 2022 | 19.40 | 19.46 | 19.40 | 19.46 | 76,866 | +0.04(+0.20%) |
Sep 21, 2022 | 19.48 | 19.48 | 19.41 | 19.42 | 47,565 | +0.00(+0.00%) |
Sep 20, 2022 | 19.44 | 19.44 | 19.42 | 19.42 | 10,009 | -0.01(-0.05%) |
Sep 19, 2022 | 19.41 | 19.46 | 19.41 | 19.43 | 20,337 | +0.01(+0.05%) |
Sep 16, 2022 | 19.40 | 19.46 | 19.40 | 19.42 | 22,620 | +0.02(+0.10%) |
Sep 15, 2022 | 19.41 | 19.44 | 19.36 | 19.40 | 17,080 | -0.03(-0.15%) |
Sep 14, 2022 | 19.42 | 19.46 | 19.42 | 19.43 | 12,768 | +0.01(+0.05%) |
Sep 13, 2022 | 19.46 | 19.46 | 19.41 | 19.42 | 77,506 | -0.04(-0.20%) |
Sep 12, 2022 | 19.45 | 19.48 | 19.42 | 19.46 | 31,505 | +0.03(+0.15%) |
Sep 09, 2022 | 19.47 | 19.53 | 19.42 | 19.43 | 41,977 | -0.01(-0.05%) |
Sep 08, 2022 | 19.33 | 19.55 | 19.33 | 19.44 | 108,025 | -0.01(-0.05%) |
Sep 07, 2022 | 19.36 | 19.49 | 19.35 | 19.45 | 56,333 | +0.05(+0.25%) |
Sep 06, 2022 | 19.33 | 19.43 | 19.32 | 19.40 | 105,093 | -0.08(-0.40%) |
Sep 02, 2022 | 19.41 | 19.54 | 19.28 | 19.48 | 118,853 | +0.16(+0.81%) |
Sep 01, 2022 | 19.19 | 19.32 | 19.19 | 19.32 | 56,154 | +0.13(+0.66%) |
Aug 31, 2022 | 19.09 | 19.31 | 19.09 | 19.19 | 970,680 | +0.62(+3.32%) |
Aug 30, 2022 | 18.57 | 18.59 | 18.57 | 18.58 | 41,870 | +0.00(+0.00%) |
Aug 29, 2022 | 18.57 | 18.59 | 18.57 | 18.58 | 153,365 | +0.01(+0.05%) |
Aug 26, 2022 | 18.57 | 18.58 | 18.56 | 18.57 | 120,724 | -0.01(-0.05%) |
Aug 25, 2022 | 18.56 | 18.59 | 18.56 | 18.58 | 112,521 | +0.00(+0.00%) |
Aug 24, 2022 | 18.58 | 18.60 | 18.57 | 18.58 | 58,885 | +0.00(+0.00%) |
Aug 23, 2022 | 18.57 | 18.58 | 18.57 | 18.58 | 35,626 | +0.02(+0.11%) |
Aug 22, 2022 | 18.54 | 18.60 | 18.53 | 18.56 | 110,565 | +0.00(+0.00%) |
Aug 19, 2022 | 18.55 | 18.57 | 18.55 | 18.56 | 143,438 | +0.04(+0.21%) |
Aug 18, 2022 | 18.50 | 18.55 | 18.50 | 18.52 | 24,677 | +0.01(+0.05%) |
Aug 17, 2022 | 18.51 | 18.54 | 18.46 | 18.51 | 10,448 | -0.01(-0.05%) |
Aug 16, 2022 | 18.50 | 18.54 | 18.50 | 18.52 | 48,847 | +0.03(+0.16%) |
Aug 15, 2022 | 18.39 | 18.52 | 18.39 | 18.49 | 19,330 | -0.03(-0.16%) |
Aug 12, 2022 | 18.48 | 18.57 | 18.48 | 18.52 | 21,075 | +0.04(+0.21%) |
Aug 11, 2022 | 18.46 | 18.53 | 18.46 | 18.48 | 72,902 | +0.00(+0.00%) |
Aug 10, 2022 | 18.49 | 18.49 | 18.40 | 18.48 | 25,916 | +0.03(+0.16%) |
Aug 09, 2022 | 18.52 | 18.52 | 18.43 | 18.45 | 26,719 | -0.04(-0.21%) |
Aug 08, 2022 | 18.51 | 18.52 | 18.45 | 18.49 | 8,639 | +0.06(+0.32%) |
Aug 05, 2022 | 18.20 | 18.45 | 18.20 | 18.43 | 30,395 | -0.03(-0.16%) |
Aug 04, 2022 | 18.42 | 18.49 | 18.42 | 18.46 | 31,867 | -0.01(-0.06%) |
Aug 03, 2022 | 18.37 | 18.51 | 18.37 | 18.47 | 40,486 | +0.05(+0.29%) |
Aug 02, 2022 | 18.41 | 18.45 | 18.30 | 18.42 | 82,473 | -0.02(-0.10%) |