Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 88 | -0.09(-0.46%) |
Oct 28, 2022 | 19.66 | 19.69 | 19.66 | 19.69 | 636 | -0.01(-0.07%) |
Oct 27, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 55 | -0.15(-0.77%) |
Oct 26, 2022 | 19.75 | 19.90 | 19.75 | 19.86 | 2,177 | +0.20(+1.03%) |
Oct 25, 2022 | 19.66 | 19.67 | 19.66 | 19.66 | 1,414 | +0.12(+0.64%) |
Oct 24, 2022 | 19.53 | 0 | -0.40(-2.02%) | |||
Oct 21, 2022 | 19.84 | 19.94 | 19.84 | 19.94 | 936 | +0.08(+0.39%) |
Oct 20, 2022 | 20.01 | 20.01 | 19.83 | 19.86 | 5,025 | +0.22(+1.11%) |
Oct 19, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 67 | -0.22(-1.11%) |
Oct 18, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 91 | -0.01(-0.03%) |
Oct 17, 2022 | 19.89 | 19.89 | 19.87 | 19.87 | 426 | +0.31(+1.61%) |
Oct 14, 2022 | 19.63 | 19.63 | 19.56 | 19.56 | 118 | -0.30(-1.51%) |
Oct 13, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.09(+0.44%) |
Oct 12, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 142 | +0.02(+0.10%) |
Oct 11, 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 2 | -0.20(-1.01%) |
Oct 10, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 71 | -0.16(-0.80%) |
Oct 07, 2022 | 20.16 | 20.19 | 20.11 | 20.11 | 1,012 | -0.33(-1.62%) |
Oct 06, 2022 | 20.44 | 20.44 | 20.44 | 20.44 | 4 | -0.10(-0.49%) |
Oct 05, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 66 | +0.03(+0.14%) |
Oct 04, 2022 | 20.39 | 20.56 | 20.39 | 20.52 | 662 | +0.46(+2.30%) |
Oct 03, 2022 | 20.07 | 20.07 | 20.05 | 20.05 | 435 | +0.17(+0.86%) |
Sep 30, 2022 | 19.86 | 19.88 | 19.86 | 19.88 | 794 | -0.10(-0.51%) |
Sep 29, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 139 | -0.35(-1.70%) |
Sep 28, 2022 | 20.13 | 20.33 | 20.13 | 20.33 | 4,148 | +0.28(+1.37%) |
Sep 27, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 4 | -0.01(-0.03%) |
Sep 26, 2022 | 20.05 | 20.06 | 20.05 | 20.06 | 252 | -0.21(-1.03%) |
Sep 23, 2022 | 20.30 | 20.30 | 20.27 | 20.27 | 1,285 | -0.37(-1.78%) |
Sep 22, 2022 | 20.65 | 20.65 | 20.64 | 20.64 | 531 | -0.12(-0.56%) |
Sep 21, 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 16 | -0.24(-1.16%) |
Sep 20, 2022 | 20.98 | 21.00 | 20.85 | 21.00 | 2,441 | -0.10(-0.48%) |
Sep 19, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 323 | +0.02(+0.11%) |
Sep 16, 2022 | 21.06 | 21.08 | 21.02 | 21.08 | 1,686 | -0.08(-0.37%) |
Sep 15, 2022 | 21.19 | 21.22 | 21.15 | 21.16 | 226,097 | -0.12(-0.55%) |
Sep 14, 2022 | 21.22 | 21.27 | 21.22 | 21.27 | 172 | +0.05(+0.24%) |
Sep 13, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 112 | -0.41(-1.89%) |
Sep 12, 2022 | 21.63 | 21.63 | 21.63 | 21.63 | 110 | +0.16(+0.73%) |
Sep 09, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | +0.22(+1.06%) |
Sep 08, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 2 | -0.09(-0.41%) |
Sep 07, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 72 | +0.12(+0.57%) |
Sep 06, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | -0.25(-1.16%) |
Sep 02, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 105 | -0.14(-0.65%) |
Sep 01, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | -0.20(-0.90%) |
Aug 31, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.09(+0.41%) |
Aug 30, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 66 | -0.17(-0.77%) |
Aug 29, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | -0.09(-0.41%) |
Aug 26, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | -0.26(-1.15%) |
Aug 25, 2022 | 22.23 | 22.23 | 22.23 | 22.23 | 74 | +0.23(+1.04%) |
Aug 24, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 179 | +0.02(+0.09%) |
Aug 23, 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 106 | +0.09(+0.43%) |
Aug 22, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 114 | -0.20(-0.90%) |
Aug 19, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 105 | -0.13(-0.57%) |
Aug 18, 2022 | 22.21 | 22.21 | 22.18 | 22.21 | 1,369 | -0.14(-0.62%) |
Aug 17, 2022 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.01(-0.04%) |
Aug 16, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 11 | +0.04(+0.19%) |
Aug 15, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 4 | -0.17(-0.74%) |
Aug 12, 2022 | 22.37 | 22.80 | 22.35 | 22.48 | 8,005 | +0.13(+0.59%) |
Aug 11, 2022 | 22.39 | 22.39 | 22.35 | 22.35 | 4,418 | +0.08(+0.34%) |
Aug 10, 2022 | 22.31 | 22.31 | 22.28 | 22.28 | 12,152 | +0.25(+1.12%) |
Aug 09, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | -0.03(-0.13%) |
Aug 08, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | +0.02(+0.11%) |
Aug 05, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | -0.01(-0.03%) |
Aug 04, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 0 | +0.08(+0.37%) |
Aug 03, 2022 | 21.99 | 21.99 | 21.94 | 21.96 | 4,540 | +0.10(+0.44%) |
Aug 02, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 20 | -0.01(-0.05%) |