Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 60 | -0.18(-0.91%) |
Oct 28, 2022 | 19.54 | 19.57 | 19.54 | 19.57 | 571 | -0.46(-2.30%) |
Oct 27, 2022 | 19.99 | 20.03 | 19.99 | 20.03 | 399 | -0.27(-1.32%) |
Oct 26, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 368 | +0.47(+2.39%) |
Oct 25, 2022 | 19.92 | 19.92 | 19.83 | 19.83 | 431 | +0.13(+0.67%) |
Oct 24, 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 64 | -0.17(-0.85%) |
Oct 21, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 205 | +0.12(+0.62%) |
Oct 20, 2022 | 19.86 | 19.86 | 19.74 | 19.74 | 326 | +0.17(+0.86%) |
Oct 19, 2022 | 19.47 | 19.74 | 19.47 | 19.57 | 1,497 | -0.13(-0.67%) |
Oct 18, 2022 | 19.73 | 19.73 | 19.70 | 19.70 | 855 | -0.05(-0.24%) |
Oct 17, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 306 | -0.18(-0.88%) |
Oct 14, 2022 | 19.73 | 19.93 | 19.73 | 19.93 | 452 | -0.35(-1.70%) |
Oct 13, 2022 | 20.32 | 20.32 | 20.27 | 20.27 | 280 | -0.08(-0.40%) |
Oct 12, 2022 | 20.22 | 20.35 | 20.22 | 20.35 | 1,277 | +0.49(+2.46%) |
Oct 11, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 61 | -0.31(-1.54%) |
Oct 10, 2022 | 20.09 | 20.17 | 20.09 | 20.17 | 126 | +0.14(+0.69%) |
Oct 07, 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 157 | -0.32(-1.58%) |
Oct 06, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 133 | -0.35(-1.68%) |
Oct 05, 2022 | 20.51 | 20.70 | 20.51 | 20.70 | 1,201 | +0.38(+1.87%) |
Oct 04, 2022 | 20.23 | 20.32 | 20.23 | 20.32 | 609 | +0.60(+3.04%) |
Oct 03, 2022 | 19.61 | 19.72 | 19.61 | 19.72 | 911 | +0.32(+1.66%) |
Sep 30, 2022 | 19.54 | 19.54 | 19.40 | 19.40 | 1,601 | -0.80(-3.97%) |
Sep 29, 2022 | 20.02 | 20.21 | 20.02 | 20.21 | 1,358 | +0.44(+2.20%) |
Sep 28, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 149 | +0.29(+1.49%) |
Sep 27, 2022 | 19.59 | 19.59 | 19.38 | 19.48 | 2,700 | -0.19(-0.96%) |
Sep 26, 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 513 | -0.47(-2.32%) |
Sep 23, 2022 | 20.17 | 20.20 | 20.14 | 20.14 | 3,478 | -0.63(-3.05%) |
Sep 22, 2022 | 20.88 | 20.88 | 20.77 | 20.77 | 2,439 | +0.04(+0.20%) |
Sep 21, 2022 | 20.66 | 20.99 | 20.66 | 20.73 | 2,085 | -0.40(-1.91%) |
Sep 20, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 54 | +0.07(+0.33%) |
Sep 19, 2022 | 20.97 | 21.06 | 20.97 | 21.06 | 1,552 | +0.01(+0.04%) |
Sep 16, 2022 | 20.85 | 21.07 | 20.85 | 21.05 | 2,616 | +0.56(+2.73%) |
Sep 15, 2022 | 20.66 | 20.66 | 20.49 | 20.49 | 946 | -0.54(-2.56%) |
Sep 14, 2022 | 21.03 | 21.03 | 21.03 | 21.03 | 190 | +0.05(+0.24%) |
Sep 13, 2022 | 21.18 | 21.18 | 20.98 | 20.98 | 405 | -0.24(-1.14%) |
Sep 12, 2022 | 21.07 | 21.27 | 21.07 | 21.22 | 1,527 | +0.58(+2.82%) |
Sep 09, 2022 | 20.55 | 20.64 | 20.55 | 20.64 | 1,310 | +0.37(+1.83%) |
Sep 08, 2022 | 20.30 | 20.30 | 20.27 | 20.27 | 368 | +0.42(+2.11%) |
Sep 07, 2022 | 19.74 | 19.85 | 19.74 | 19.85 | 670 | -0.01(-0.07%) |
Sep 06, 2022 | 20.01 | 20.01 | 19.86 | 19.86 | 1,803 | +0.24(+1.22%) |
Sep 02, 2022 | 19.70 | 19.71 | 19.62 | 19.62 | 6,481 | +0.15(+0.75%) |
Sep 01, 2022 | 19.48 | 19.55 | 19.46 | 19.48 | 6,413 | -0.63(-3.16%) |
Aug 31, 2022 | 20.14 | 20.25 | 20.11 | 20.11 | 607 | -0.10(-0.51%) |
Aug 30, 2022 | 20.22 | 20.22 | 20.22 | 20.22 | 651 | -0.06(-0.32%) |
Aug 29, 2022 | 20.44 | 20.44 | 20.24 | 20.28 | 2,182 | -0.46(-2.22%) |
Aug 26, 2022 | 20.84 | 20.84 | 20.70 | 20.74 | 863 | -0.04(-0.18%) |
Aug 25, 2022 | 20.69 | 20.78 | 20.69 | 20.78 | 556 | +0.31(+1.49%) |
Aug 24, 2022 | 20.60 | 20.60 | 20.47 | 20.47 | 1,069 | -0.22(-1.04%) |
Aug 23, 2022 | 20.75 | 20.75 | 20.68 | 20.69 | 3,341 | -0.09(-0.44%) |
Aug 22, 2022 | 20.66 | 20.78 | 20.66 | 20.78 | 1,330 | +0.10(+0.51%) |
Aug 19, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 178 | +0.20(+0.97%) |
Aug 18, 2022 | 20.55 | 20.55 | 20.35 | 20.48 | 4,648 | +0.04(+0.18%) |
Aug 17, 2022 | 20.42 | 20.44 | 20.42 | 20.44 | 331 | -0.23(-1.09%) |
Aug 16, 2022 | 20.74 | 20.74 | 20.67 | 20.67 | 1,762 | +0.12(+0.57%) |
Aug 15, 2022 | 20.46 | 20.55 | 20.40 | 20.55 | 1,738 | -0.37(-1.75%) |
Aug 12, 2022 | 21.00 | 21.00 | 20.80 | 20.91 | 13,767 | -0.47(-2.22%) |
Aug 11, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 50 | +0.48(+2.30%) |
Aug 10, 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 1,153 | +0.42(+2.07%) |
Aug 09, 2022 | 20.54 | 20.54 | 20.43 | 20.48 | 1,473 | +0.03(+0.16%) |
Aug 08, 2022 | 20.69 | 20.69 | 20.45 | 20.45 | 4,849 | -0.15(-0.71%) |
Aug 05, 2022 | 20.71 | 20.71 | 20.60 | 20.60 | 1,221 | +0.25(+1.22%) |
Aug 04, 2022 | 20.28 | 20.43 | 20.28 | 20.35 | 1,224 | -0.16(-0.80%) |
Aug 03, 2022 | 20.66 | 20.66 | 20.49 | 20.51 | 2,526 | -0.03(-0.16%) |
Aug 02, 2022 | 20.91 | 20.91 | 20.49 | 20.54 | 1,145 | -0.83(-3.86%) |