Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.81 | 19.81 | 19.79 | 19.79 | 3,674 | -0.02(-0.11%) |
Oct 30, 2022 | 19.82 | 19.82 | 19.81 | 19.82 | 2,177 | +0.03(+0.15%) |
Oct 28, 2022 | 19.83 | 19.89 | 19.77 | 19.79 | 102,623 | -0.05(-0.25%) |
Oct 27, 2022 | 19.83 | 19.85 | 19.83 | 19.84 | 3,788 | -0.11(-0.55%) |
Oct 26, 2022 | 19.94 | 19.96 | 19.93 | 19.95 | 3,401 | +0.07(+0.34%) |
Oct 25, 2022 | 19.88 | 19.89 | 19.87 | 19.88 | 2,711 | -0.04(-0.22%) |
Oct 24, 2022 | 19.92 | 19.93 | 19.91 | 19.92 | 3,139 | -0.01(-0.05%) |
Oct 23, 2022 | 19.93 | 19.94 | 19.90 | 19.93 | 3,898 | +0.02(+0.12%) |
Oct 21, 2022 | 20.04 | 20.14 | 19.88 | 19.91 | 113,003 | -0.14(-0.69%) |
Oct 20, 2022 | 20.04 | 20.05 | 20.03 | 20.05 | 4,223 | -0.08(-0.40%) |
Oct 19, 2022 | 20.10 | 20.13 | 20.10 | 20.13 | 2,477 | +0.11(+0.54%) |
Oct 18, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 2,869 | +0.04(+0.18%) |
Oct 17, 2022 | 19.99 | 20.00 | 19.98 | 19.98 | 3,644 | -0.05(-0.27%) |
Oct 16, 2022 | 20.06 | 20.05 | 20.03 | 20.04 | 1,630 | -0.02(-0.12%) |
Oct 14, 2022 | 19.98 | 20.10 | 19.95 | 20.06 | 110,296 | +0.09(+0.47%) |
Oct 13, 2022 | 19.98 | 19.99 | 19.97 | 19.97 | 3,130 | -0.02(-0.08%) |
Oct 12, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,186 | -0.08(-0.41%) |
Oct 11, 2022 | 20.08 | 20.07 | 20.05 | 20.07 | 2,453 | +0.11(+0.57%) |
Oct 10, 2022 | 19.96 | 19.96 | 19.95 | 19.95 | 4,151 | -0.09(-0.47%) |
Oct 09, 2022 | 20.03 | 20.06 | 20.03 | 20.05 | 1,545 | +0.01(+0.06%) |
Oct 07, 2022 | 20.12 | 20.14 | 19.99 | 20.03 | 94,487 | -0.07(-0.37%) |
Oct 06, 2022 | 20.12 | 20.12 | 20.10 | 20.11 | 2,139 | +0.05(+0.24%) |
Oct 05, 2022 | 20.06 | 20.08 | 20.05 | 20.06 | 3,617 | +0.10(+0.48%) |
Oct 04, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 2,394 | -0.05(-0.26%) |
Oct 03, 2022 | 20.02 | 20.04 | 20.01 | 20.02 | 2,069 | -0.09(-0.45%) |
Oct 02, 2022 | 20.13 | 20.14 | 20.11 | 20.11 | 1,330 | -0.03(-0.13%) |
Sep 30, 2022 | 20.16 | 20.19 | 20.05 | 20.13 | 131,847 | -0.01(-0.04%) |
Sep 29, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 3,470 | -0.02(-0.11%) |
Sep 28, 2022 | 20.14 | 20.17 | 20.13 | 20.16 | 2,935 | -0.21(-1.02%) |
Sep 27, 2022 | 20.37 | 20.38 | 20.36 | 20.37 | 2,656 | -0.01(-0.05%) |
Sep 26, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 3,813 | +0.18(+0.90%) |
Sep 25, 2022 | 20.19 | 20.23 | 20.19 | 20.20 | 1,645 | +0.02(+0.11%) |
Sep 23, 2022 | 19.94 | 20.25 | 19.90 | 20.18 | 111,178 | +0.26(+1.31%) |
Sep 22, 2022 | 19.94 | 19.95 | 19.92 | 19.92 | 3,337 | -0.12(-0.59%) |
Sep 21, 2022 | 20.02 | 20.04 | 20.00 | 20.04 | 3,802 | +0.04(+0.22%) |
Sep 20, 2022 | 19.99 | 20.01 | 19.99 | 19.99 | 2,922 | +0.08(+0.39%) |
Sep 19, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 2,883 | -0.12(-0.62%) |
Sep 18, 2022 | 20.04 | 20.05 | 20.02 | 20.04 | 1,712 | +0.01(+0.07%) |
Sep 16, 2022 | 20.07 | 20.16 | 20.01 | 20.02 | 79,158 | -0.07(-0.33%) |
Sep 15, 2022 | 20.07 | 20.09 | 20.05 | 20.09 | 2,759 | +0.14(+0.70%) |
Sep 14, 2022 | 19.95 | 19.96 | 19.93 | 19.95 | 3,042 | -0.12(-0.58%) |
Sep 13, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 3,042 | +0.24(+1.22%) |
Sep 12, 2022 | 19.83 | 19.84 | 19.82 | 19.83 | 2,131 | -0.05(-0.23%) |
Sep 11, 2022 | 19.91 | 19.88 | 19.87 | 19.87 | 1,509 | +0.00(+0.00%) |
Sep 09, 2022 | 19.95 | 19.96 | 19.86 | 19.87 | 91,084 | -0.07(-0.34%) |
Sep 08, 2022 | 19.95 | 19.96 | 19.94 | 19.94 | 2,371 | -0.04(-0.20%) |
Sep 07, 2022 | 19.97 | 19.99 | 19.97 | 19.98 | 3,131 | -0.15(-0.77%) |
Sep 06, 2022 | 20.12 | 20.15 | 20.12 | 20.13 | 2,831 | +0.16(+0.82%) |
Sep 05, 2022 | 19.99 | 19.99 | 19.97 | 19.97 | 1,546 | +0.01(+0.03%) |
Sep 04, 2022 | 19.97 | 19.97 | 19.93 | 19.96 | 183 | +0.03(+0.15%) |
Sep 02, 2022 | 20.17 | 20.19 | 19.92 | 19.93 | 19,617 | -0.24(-1.18%) |
Sep 01, 2022 | 20.17 | 20.18 | 20.17 | 20.17 | 1,606 | +0.02(+0.08%) |
Aug 31, 2022 | 20.12 | 20.16 | 20.13 | 20.16 | 1,739 | +0.02(+0.09%) |
Aug 30, 2022 | 20.14 | 20.15 | 20.13 | 20.14 | 1,568 | +0.13(+0.66%) |
Aug 29, 2022 | 20.01 | 20.02 | 20.00 | 20.01 | 1,609 | -0.04(-0.20%) |
Aug 28, 2022 | 20.02 | 20.05 | 20.01 | 20.05 | 79 | +0.04(+0.18%) |
Aug 26, 2022 | 19.91 | 20.02 | 19.86 | 20.01 | 19,672 | +0.09(+0.45%) |
Aug 25, 2022 | 19.91 | 19.93 | 19.91 | 19.92 | 1,576 | +0.02(+0.09%) |
Aug 24, 2022 | 19.88 | 19.91 | 19.90 | 19.90 | 1,529 | -0.07(-0.33%) |
Aug 23, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 1,633 | -0.16(-0.79%) |
Aug 22, 2022 | 20.13 | 20.13 | 20.12 | 20.13 | 1,775 | -0.05(-0.24%) |
Aug 21, 2022 | 20.17 | 20.18 | 20.16 | 20.18 | 138 | +0.03(+0.16%) |
Aug 19, 2022 | 20.12 | 20.26 | 20.11 | 20.15 | 46,718 | +0.02(+0.11%) |
Aug 18, 2022 | 20.12 | 20.13 | 20.11 | 20.12 | 2,359 | +0.14(+0.71%) |
Aug 17, 2022 | 19.97 | 19.98 | 19.96 | 19.98 | 1,901 | +0.09(+0.45%) |
Aug 16, 2022 | 19.89 | 19.90 | 19.89 | 19.89 | 1,865 | +0.07(+0.35%) |
Aug 15, 2022 | 19.82 | 19.83 | 19.81 | 19.82 | 2,394 | -0.03(-0.13%) |
Aug 14, 2022 | 19.85 | 19.86 | 19.81 | 19.85 | 1,868 | +0.01(+0.06%) |
Aug 12, 2022 | 19.94 | 19.96 | 19.81 | 19.84 | 40,371 | -0.11(-0.54%) |
Aug 11, 2022 | 19.94 | 19.95 | 19.92 | 19.94 | 2,590 | -0.07(-0.34%) |
Aug 10, 2022 | 20.03 | 20.03 | 20.01 | 20.01 | 1,919 | -0.23(-1.13%) |
Aug 09, 2022 | 20.23 | 20.25 | 20.22 | 20.24 | 1,794 | -0.01(-0.05%) |
Aug 08, 2022 | 20.25 | 20.27 | 20.24 | 20.25 | 2,083 | -0.17(-0.84%) |
Aug 07, 2022 | 20.41 | 20.43 | 20.38 | 20.42 | 1,061 | +0.01(+0.06%) |
Aug 05, 2022 | 20.34 | 20.49 | 20.31 | 20.41 | 96,519 | +0.08(+0.41%) |
Aug 04, 2022 | 20.34 | 20.34 | 20.32 | 20.33 | 2,746 | -0.16(-0.76%) |
Aug 03, 2022 | 20.47 | 20.49 | 20.46 | 20.48 | 2,179 | -0.30(-1.43%) |
Aug 02, 2022 | 20.77 | 20.78 | 20.76 | 20.78 | 3,709 | +0.39(+1.94%) |