Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.82 | 19.85 | 19.78 | 19.80 | 202,888 | -0.00(-0.02%) |
Oct 28, 2022 | 19.78 | 19.83 | 19.76 | 19.81 | 161,164 | +0.04(+0.20%) |
Oct 27, 2022 | 19.75 | 19.82 | 19.75 | 19.77 | 100,199 | +0.04(+0.20%) |
Oct 26, 2022 | 19.76 | 19.77 | 19.72 | 19.73 | 109,475 | +0.03(+0.13%) |
Oct 25, 2022 | 19.72 | 19.79 | 19.67 | 19.70 | 213,464 | +0.01(+0.04%) |
Oct 24, 2022 | 19.73 | 19.78 | 19.69 | 19.69 | 190,564 | -0.05(-0.24%) |
Oct 21, 2022 | 19.70 | 19.76 | 19.70 | 19.74 | 168,305 | -0.04(-0.20%) |
Oct 20, 2022 | 19.77 | 19.80 | 19.77 | 19.78 | 108,120 | +0.00(+0.00%) |
Oct 19, 2022 | 19.78 | 19.80 | 19.74 | 19.78 | 44,699 | +0.04(+0.20%) |
Oct 18, 2022 | 19.76 | 19.78 | 19.72 | 19.74 | 61,617 | -0.03(-0.13%) |
Oct 17, 2022 | 19.83 | 19.83 | 19.76 | 19.77 | 63,727 | +0.00(+0.00%) |
Oct 14, 2022 | 19.82 | 19.82 | 19.73 | 19.77 | 51,411 | +0.03(+0.15%) |
Oct 13, 2022 | 19.78 | 19.82 | 19.67 | 19.74 | 648,705 | +0.00(+0.00%) |
Oct 12, 2022 | 19.79 | 19.82 | 19.66 | 19.74 | 398,441 | -0.07(-0.33%) |
Oct 11, 2022 | 19.79 | 19.83 | 19.79 | 19.80 | 109,589 | +0.00(+0.02%) |
Oct 10, 2022 | 19.84 | 19.86 | 19.76 | 19.80 | 121,796 | -0.05(-0.24%) |
Oct 07, 2022 | 19.85 | 19.87 | 19.75 | 19.85 | 109,501 | +0.00(+0.00%) |
Oct 06, 2022 | 19.89 | 19.89 | 19.81 | 19.85 | 150,353 | +0.02(+0.09%) |
Oct 05, 2022 | 19.79 | 19.86 | 19.69 | 19.83 | 275,910 | +0.05(+0.27%) |
Oct 04, 2022 | 19.82 | 19.82 | 19.74 | 19.77 | 18,740 | +0.04(+0.19%) |
Oct 03, 2022 | 19.75 | 19.81 | 19.73 | 19.74 | 420,589 | -0.06(-0.28%) |
Sep 30, 2022 | 19.80 | 19.80 | 19.78 | 19.79 | 25,003 | +0.02(+0.09%) |
Sep 29, 2022 | 19.84 | 19.84 | 19.73 | 19.78 | 71,469 | +0.02(+0.09%) |
Sep 28, 2022 | 19.82 | 19.87 | 19.75 | 19.76 | 68,038 | -0.08(-0.39%) |
Sep 27, 2022 | 19.82 | 19.89 | 19.75 | 19.84 | 155,776 | +0.02(+0.11%) |
Sep 26, 2022 | 19.85 | 19.88 | 19.81 | 19.82 | 65,829 | -0.07(-0.33%) |
Sep 23, 2022 | 19.90 | 19.92 | 19.85 | 19.88 | 972,705 | -0.04(-0.22%) |
Sep 22, 2022 | 19.95 | 19.96 | 19.89 | 19.92 | 138,953 | +0.03(+0.15%) |
Sep 21, 2022 | 19.86 | 19.95 | 19.84 | 19.89 | 135,523 | +0.01(+0.04%) |
Sep 20, 2022 | 19.86 | 19.88 | 19.84 | 19.88 | 86,762 | +0.01(+0.07%) |
Sep 19, 2022 | 19.92 | 19.92 | 19.84 | 19.87 | 56,466 | +0.01(+0.04%) |
Sep 16, 2022 | 19.88 | 19.91 | 19.86 | 19.86 | 192,781 | -0.04(-0.20%) |
Sep 15, 2022 | 19.89 | 19.91 | 19.87 | 19.90 | 63,088 | +0.03(+0.17%) |
Sep 14, 2022 | 19.90 | 19.91 | 19.86 | 19.87 | 40,203 | +0.01(+0.04%) |
Sep 13, 2022 | 19.86 | 19.88 | 19.83 | 19.86 | 44,432 | -0.02(-0.09%) |
Sep 12, 2022 | 19.83 | 19.90 | 19.83 | 19.88 | 31,944 | +0.03(+0.13%) |
Sep 09, 2022 | 19.85 | 19.86 | 19.82 | 19.85 | 71,857 | +0.00(+0.00%) |
Sep 08, 2022 | 19.85 | 19.87 | 19.82 | 19.85 | 88,826 | +0.01(+0.04%) |
Sep 07, 2022 | 19.83 | 19.88 | 19.80 | 19.84 | 35,148 | +0.00(+0.01%) |
Sep 06, 2022 | 19.88 | 19.89 | 19.83 | 19.84 | 194,851 | +0.02(+0.08%) |
Sep 02, 2022 | 19.85 | 19.88 | 19.78 | 19.82 | 83,743 | -0.07(-0.35%) |
Sep 01, 2022 | 19.86 | 19.91 | 19.82 | 19.89 | 44,280 | +0.03(+0.13%) |
Aug 31, 2022 | 19.82 | 19.93 | 19.82 | 19.87 | 23,540 | -0.01(-0.07%) |
Aug 30, 2022 | 19.89 | 19.93 | 19.85 | 19.88 | 116,664 | +0.00(+0.00%) |
Aug 29, 2022 | 19.88 | 19.91 | 19.87 | 19.88 | 104,358 | -0.03(-0.13%) |
Aug 26, 2022 | 19.94 | 19.95 | 19.89 | 19.91 | 49,141 | +0.09(+0.44%) |
Aug 25, 2022 | 19.90 | 19.93 | 19.82 | 19.82 | 83,309 | -0.07(-0.34%) |
Aug 24, 2022 | 19.90 | 19.91 | 19.83 | 19.89 | 68,761 | -0.01(-0.03%) |
Aug 23, 2022 | 19.88 | 19.92 | 19.87 | 19.89 | 56,411 | +0.02(+0.10%) |
Aug 22, 2022 | 19.91 | 19.93 | 19.84 | 19.87 | 69,799 | -0.03(-0.15%) |
Aug 19, 2022 | 19.94 | 19.94 | 19.89 | 19.90 | 107,658 | -0.01(-0.07%) |
Aug 18, 2022 | 19.96 | 19.96 | 19.90 | 19.92 | 99,493 | -0.03(-0.17%) |
Aug 17, 2022 | 19.95 | 19.95 | 19.90 | 19.95 | 50,455 | +0.02(+0.11%) |
Aug 16, 2022 | 19.93 | 19.95 | 19.93 | 19.93 | 53,779 | +0.00(+0.02%) |
Aug 15, 2022 | 19.91 | 19.94 | 19.90 | 19.93 | 50,846 | +0.01(+0.07%) |
Aug 12, 2022 | 19.91 | 19.94 | 19.90 | 19.91 | 51,956 | -0.01(-0.06%) |
Aug 11, 2022 | 19.86 | 19.93 | 19.86 | 19.93 | 40,587 | +0.10(+0.50%) |
Aug 10, 2022 | 19.87 | 19.91 | 19.83 | 19.83 | 430,623 | -0.07(-0.35%) |
Aug 09, 2022 | 19.88 | 19.90 | 19.83 | 19.90 | 58,065 | +0.04(+0.22%) |
Aug 08, 2022 | 19.92 | 19.92 | 19.84 | 19.85 | 169,996 | -0.06(-0.30%) |
Aug 05, 2022 | 19.87 | 19.92 | 19.84 | 19.91 | 473,422 | +0.06(+0.28%) |
Aug 04, 2022 | 19.93 | 19.93 | 19.81 | 19.86 | 399,646 | +0.00(+0.00%) |
Aug 03, 2022 | 19.84 | 19.89 | 19.82 | 19.86 | 68,314 | -0.00(-0.02%) |
Aug 02, 2022 | 19.83 | 19.88 | 19.77 | 19.86 | 193,783 | +0.06(+0.28%) |