Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.75 | 19.83 | 19.70 | 19.83 | 20,761 | +0.08(+0.41%) |
Nov 29, 2022 | 19.69 | 19.78 | 19.69 | 19.75 | 74,213 | +0.05(+0.24%) |
Nov 28, 2022 | 19.76 | 19.79 | 19.69 | 19.70 | 39,394 | -0.06(-0.28%) |
Nov 25, 2022 | 19.76 | 19.80 | 19.76 | 19.76 | 2,712 | +0.03(+0.14%) |
Nov 23, 2022 | 19.73 | 19.74 | 19.70 | 19.73 | 152,382 | +0.01(+0.05%) |
Nov 22, 2022 | 19.65 | 19.73 | 19.65 | 19.72 | 618,211 | +0.07(+0.37%) |
Nov 21, 2022 | 19.67 | 19.67 | 19.62 | 19.65 | 20,214 | +0.07(+0.34%) |
Nov 18, 2022 | 19.63 | 19.66 | 19.57 | 19.58 | 17,996 | -0.02(-0.09%) |
Nov 17, 2022 | 19.58 | 19.66 | 19.58 | 19.60 | 13,776 | -0.04(-0.23%) |
Nov 16, 2022 | 19.75 | 19.75 | 19.63 | 19.65 | 16,104 | -0.01(-0.05%) |
Nov 15, 2022 | 19.64 | 19.66 | 19.57 | 19.66 | 40,699 | +0.06(+0.32%) |
Nov 14, 2022 | 19.68 | 19.68 | 19.54 | 19.59 | 17,352 | -0.04(-0.23%) |
Nov 11, 2022 | 19.48 | 19.70 | 19.47 | 19.64 | 30,978 | +0.09(+0.46%) |
Nov 10, 2022 | 19.44 | 19.57 | 19.43 | 19.55 | 30,982 | +0.28(+1.44%) |
Nov 09, 2022 | 19.24 | 19.28 | 19.21 | 19.27 | 5,043 | +0.03(+0.14%) |
Nov 08, 2022 | 19.27 | 19.27 | 19.22 | 19.24 | 7,682 | +0.05(+0.28%) |
Nov 07, 2022 | 19.20 | 19.26 | 19.17 | 19.19 | 16,893 | -0.03(-0.14%) |
Nov 04, 2022 | 19.21 | 19.26 | 19.18 | 19.22 | 19,406 | +0.04(+0.23%) |
Nov 03, 2022 | 19.18 | 19.21 | 19.16 | 19.17 | 3,734 | -0.11(-0.56%) |
Nov 02, 2022 | 19.34 | 19.34 | 19.22 | 19.28 | 22,099 | +0.00(+0.00%) |
Nov 01, 2022 | 19.31 | 19.31 | 19.26 | 19.28 | 1,435 | +0.04(+0.21%) |
Oct 31, 2022 | 19.21 | 19.30 | 19.20 | 19.24 | 407,569 | -0.04(-0.19%) |
Oct 28, 2022 | 19.30 | 19.31 | 19.22 | 19.27 | 366,552 | -0.02(-0.12%) |
Oct 27, 2022 | 19.29 | 19.30 | 19.25 | 19.30 | 5,041 | +0.11(+0.59%) |
Oct 26, 2022 | 19.15 | 19.22 | 19.14 | 19.18 | 14,977 | -0.01(-0.07%) |
Oct 25, 2022 | 19.15 | 19.20 | 19.09 | 19.20 | 118,744 | +0.12(+0.61%) |
Oct 24, 2022 | 19.17 | 19.17 | 19.01 | 19.08 | 46,682 | +0.04(+0.21%) |
Oct 21, 2022 | 19.05 | 19.09 | 18.99 | 19.04 | 110,853 | -0.01(-0.07%) |
Oct 20, 2022 | 19.13 | 19.13 | 19.00 | 19.05 | 32,805 | -0.05(-0.27%) |
Oct 19, 2022 | 19.13 | 19.23 | 19.06 | 19.11 | 109,457 | -0.05(-0.28%) |
Oct 18, 2022 | 19.17 | 19.20 | 19.13 | 19.16 | 16,683 | -0.01(-0.07%) |
Oct 17, 2022 | 19.22 | 19.22 | 19.13 | 19.17 | 27,632 | +0.09(+0.45%) |
Oct 14, 2022 | 19.13 | 19.13 | 19.04 | 19.09 | 1,920 | -0.06(-0.30%) |
Oct 13, 2022 | 19.16 | 19.16 | 19.08 | 19.15 | 12,408 | -0.03(-0.15%) |
Oct 12, 2022 | 19.13 | 19.22 | 19.12 | 19.17 | 12,289 | -0.02(-0.13%) |
Oct 11, 2022 | 19.30 | 19.30 | 19.15 | 19.20 | 9,046 | -0.04(-0.23%) |
Oct 10, 2022 | 19.32 | 19.32 | 19.19 | 19.24 | 54,263 | -0.02(-0.12%) |
Oct 07, 2022 | 19.28 | 19.31 | 19.26 | 19.27 | 10,811 | -0.08(-0.39%) |
Oct 06, 2022 | 19.40 | 19.40 | 19.28 | 19.34 | 19,892 | +0.01(+0.05%) |
Oct 05, 2022 | 19.44 | 19.44 | 19.27 | 19.33 | 18,669 | -0.07(-0.37%) |
Oct 04, 2022 | 19.40 | 19.40 | 19.36 | 19.40 | 8,387 | +0.13(+0.65%) |
Oct 03, 2022 | 19.30 | 19.30 | 19.23 | 19.28 | 9,635 | +0.13(+0.65%) |
Sep 30, 2022 | 19.27 | 19.27 | 19.15 | 19.15 | 46,323 | +0.02(+0.11%) |
Sep 29, 2022 | 19.20 | 19.20 | 19.12 | 19.13 | 32,233 | -0.08(-0.41%) |
Sep 28, 2022 | 19.19 | 19.25 | 19.16 | 19.21 | 42,774 | +0.03(+0.16%) |
Sep 27, 2022 | 19.29 | 19.29 | 19.15 | 19.18 | 39,151 | -0.09(-0.49%) |
Sep 26, 2022 | 19.34 | 19.39 | 19.28 | 19.28 | 2,247 | -0.12(-0.62%) |
Sep 23, 2022 | 19.41 | 19.41 | 19.40 | 19.40 | 736 | -0.12(-0.60%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.49 | 19.51 | 15,333 | -0.06(-0.32%) |
Sep 21, 2022 | 19.70 | 19.70 | 19.57 | 19.57 | 37,458 | +0.01(+0.05%) |
Sep 20, 2022 | 19.59 | 19.59 | 19.55 | 19.57 | 12,549 | -0.06(-0.31%) |
Sep 19, 2022 | 19.64 | 19.65 | 19.60 | 19.63 | 1,328 | -0.04(-0.23%) |
Sep 16, 2022 | 19.69 | 19.69 | 19.44 | 19.67 | 33,420 | -0.04(-0.18%) |
Sep 15, 2022 | 19.76 | 19.76 | 19.65 | 19.71 | 10,246 | -0.04(-0.23%) |
Sep 14, 2022 | 19.78 | 19.78 | 19.74 | 19.75 | 49,343 | +0.02(+0.09%) |
Sep 13, 2022 | 19.81 | 19.83 | 19.73 | 19.73 | 3,305 | -0.14(-0.70%) |
Sep 12, 2022 | 19.86 | 19.91 | 19.83 | 19.87 | 2,725 | +0.03(+0.16%) |
Sep 09, 2022 | 19.87 | 19.88 | 19.81 | 19.84 | 30,946 | +0.04(+0.23%) |
Sep 08, 2022 | 19.77 | 19.80 | 19.77 | 19.80 | 13,544 | +0.03(+0.16%) |
Sep 07, 2022 | 19.76 | 19.80 | 19.75 | 19.76 | 44,325 | +0.04(+0.20%) |
Sep 06, 2022 | 19.72 | 19.80 | 19.72 | 19.72 | 13,316 | -0.06(-0.32%) |
Sep 02, 2022 | 19.80 | 19.80 | 19.79 | 19.79 | 1,268 | +0.03(+0.14%) |