Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 108 | -0.09(-0.41%) |
Oct 28, 2022 | 22.66 | 22.66 | 22.61 | 22.63 | 2,341 | -0.06(-0.26%) |
Oct 27, 2022 | 22.67 | 22.69 | 22.67 | 22.69 | 37,276 | +0.08(+0.35%) |
Oct 26, 2022 | 22.62 | 22.66 | 22.58 | 22.61 | 1,252 | -0.05(-0.22%) |
Oct 25, 2022 | 22.65 | 22.66 | 22.59 | 22.66 | 3,663 | +0.05(+0.22%) |
Oct 24, 2022 | 22.64 | 22.67 | 22.56 | 22.61 | 18,898 | +0.00(+0.00%) |
Oct 21, 2022 | 22.58 | 22.61 | 22.58 | 22.61 | 101 | +0.06(+0.29%) |
Oct 20, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 1 | -0.00(-0.02%) |
Oct 19, 2022 | 22.64 | 22.64 | 22.55 | 22.55 | 250 | -0.06(-0.27%) |
Oct 18, 2022 | 22.58 | 22.67 | 22.55 | 22.61 | 4,268 | +0.06(+0.28%) |
Oct 17, 2022 | 22.55 | 22.55 | 22.55 | 22.55 | 366 | -0.03(-0.14%) |
Oct 14, 2022 | 22.56 | 22.58 | 22.56 | 22.58 | 1,226 | +0.02(+0.07%) |
Oct 13, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 2,164 | -0.09(-0.40%) |
Oct 12, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 1 | -0.02(-0.07%) |
Oct 11, 2022 | 22.66 | 22.67 | 22.66 | 22.67 | 842 | +0.13(+0.58%) |
Oct 10, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | -0.12(-0.54%) |
Oct 07, 2022 | 22.69 | 22.69 | 22.66 | 22.66 | 692 | -0.06(-0.28%) |
Oct 06, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 117 | -0.13(-0.59%) |
Oct 05, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | -0.22(-0.96%) |
Oct 04, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.02(+0.10%) |
Oct 03, 2022 | 23.13 | 23.20 | 23.06 | 23.06 | 13,437 | +0.15(+0.68%) |
Sep 30, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | -0.18(-0.77%) |
Sep 29, 2022 | 23.05 | 23.09 | 23.05 | 23.08 | 3,123 | -0.05(-0.22%) |
Sep 28, 2022 | 22.87 | 23.13 | 22.77 | 23.13 | 2,863 | +0.45(+1.99%) |
Sep 27, 2022 | 22.75 | 22.75 | 22.68 | 22.68 | 1,980 | -0.50(-2.17%) |
Sep 26, 2022 | 23.26 | 23.28 | 23.18 | 23.18 | 1,084 | -0.15(-0.66%) |
Sep 23, 2022 | 23.35 | 23.35 | 23.32 | 23.34 | 2,415 | +0.06(+0.28%) |
Sep 22, 2022 | 23.48 | 23.50 | 23.21 | 23.27 | 28,600 | -0.42(-1.75%) |
Sep 21, 2022 | 23.69 | 23.69 | 23.69 | 23.69 | 73 | +0.11(+0.47%) |
Sep 20, 2022 | 23.60 | 23.60 | 23.58 | 23.58 | 300 | -0.17(-0.72%) |
Sep 19, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.07(+0.32%) |
Sep 16, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | -0.17(-0.73%) |
Sep 15, 2022 | 23.79 | 23.84 | 23.78 | 23.84 | 60,966 | +0.04(+0.17%) |
Sep 14, 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 142 | +0.10(+0.43%) |
Sep 13, 2022 | 23.67 | 23.70 | 23.67 | 23.70 | 21,124 | -0.02(-0.07%) |
Sep 12, 2022 | 23.77 | 23.77 | 23.72 | 23.72 | 428 | -0.20(-0.82%) |
Sep 09, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | -0.05(-0.19%) |
Sep 08, 2022 | 24.08 | 24.08 | 23.96 | 23.96 | 3,565 | -0.10(-0.43%) |
Sep 07, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 89 | +0.06(+0.24%) |
Sep 06, 2022 | 23.97 | 24.07 | 23.96 | 24.01 | 1,026 | -0.11(-0.47%) |
Sep 02, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 100 | -0.00(-0.02%) |
Sep 01, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 0 | -0.20(-0.82%) |
Aug 31, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | -0.09(-0.37%) |
Aug 30, 2022 | 24.46 | 24.46 | 24.39 | 24.41 | 1,485 | +0.09(+0.37%) |
Aug 29, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 109 | -0.10(-0.40%) |
Aug 26, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.01(+0.02%) |
Aug 25, 2022 | 24.44 | 24.46 | 24.41 | 24.41 | 276 | +0.00(+0.00%) |
Aug 24, 2022 | 24.41 | 24.41 | 24.41 | 24.41 | 44 | +0.00(+0.00%) |
Aug 23, 2022 | 24.47 | 24.47 | 24.41 | 24.41 | 76,889 | -0.05(-0.20%) |
Aug 22, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 5 | -0.02(-0.08%) |
Aug 19, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 100 | +0.03(+0.12%) |
Aug 18, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 127 | -0.04(-0.16%) |
Aug 17, 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 215 | +0.00(+0.00%) |
Aug 16, 2022 | 24.46 | 24.57 | 24.46 | 24.50 | 1,458 | -0.04(-0.18%) |
Aug 15, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 236 | +0.04(+0.16%) |
Aug 12, 2022 | 24.44 | 24.50 | 24.44 | 24.50 | 600 | -0.01(-0.04%) |
Aug 11, 2022 | 24.55 | 24.55 | 24.51 | 24.51 | 500 | -0.11(-0.45%) |
Aug 10, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 189 | +0.01(+0.02%) |
Aug 09, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | -0.02(-0.08%) |
Aug 08, 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 1 | +0.00(+0.02%) |
Aug 05, 2022 | 24.67 | 24.69 | 24.57 | 24.63 | 1,690 | +0.17(+0.70%) |
Aug 04, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 145 | -0.09(-0.37%) |
Aug 03, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | +0.00(+0.00%) |
Aug 02, 2022 | 24.55 | 24.55 | 24.48 | 24.55 | 501 | +0.03(+0.10%) |