Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.17 | 20.29 | 20.06 | 20.08 | 154,077 | -0.08(-0.41%) |
Dec 29, 2022 | 20.16 | 20.18 | 20.07 | 20.17 | 90,306 | +0.04(+0.18%) |
Dec 28, 2022 | 20.28 | 20.28 | 20.09 | 20.13 | 5,136 | +0.02(+0.09%) |
Dec 27, 2022 | 20.18 | 20.20 | 20.09 | 20.11 | 50,084 | -0.13(-0.64%) |
Dec 23, 2022 | 20.42 | 20.42 | 20.18 | 20.24 | 8,500 | +0.02(+0.09%) |
Dec 22, 2022 | 20.25 | 20.30 | 20.22 | 20.22 | 18,497 | -0.04(-0.18%) |
Dec 21, 2022 | 20.23 | 20.29 | 20.22 | 20.26 | 26,044 | +0.09(+0.46%) |
Dec 20, 2022 | 20.19 | 20.19 | 20.16 | 20.17 | 3,789 | -0.09(-0.46%) |
Dec 19, 2022 | 20.27 | 20.28 | 20.22 | 20.26 | 6,995 | -0.09(-0.45%) |
Dec 16, 2022 | 20.32 | 20.36 | 20.28 | 20.35 | 18,776 | +0.00(+0.00%) |
Dec 15, 2022 | 20.36 | 20.36 | 20.32 | 20.35 | 29,884 | -0.00(-0.00%) |
Dec 14, 2022 | 20.39 | 20.40 | 20.35 | 20.35 | 9,393 | +0.00(+0.00%) |
Dec 13, 2022 | 20.54 | 20.54 | 20.33 | 20.35 | 50,740 | +0.13(+0.66%) |
Dec 12, 2022 | 20.24 | 20.24 | 20.22 | 20.22 | 7,696 | -0.00(-0.02%) |
Dec 09, 2022 | 20.23 | 20.27 | 20.22 | 20.22 | 7,325 | +0.00(+0.00%) |
Dec 08, 2022 | 20.31 | 20.31 | 20.20 | 20.22 | 128,347 | -0.00(-0.02%) |
Dec 07, 2022 | 20.21 | 20.27 | 20.21 | 20.23 | 9,402 | +0.05(+0.25%) |
Dec 06, 2022 | 20.18 | 20.18 | 20.14 | 20.18 | 35,918 | +0.00(+0.00%) |
Dec 05, 2022 | 20.21 | 20.23 | 20.13 | 20.18 | 17,035 | -0.02(-0.09%) |
Dec 02, 2022 | 20.14 | 20.23 | 20.14 | 20.20 | 20,824 | -0.03(-0.14%) |
Dec 01, 2022 | 20.19 | 20.22 | 20.16 | 20.22 | 81,982 | +0.10(+0.50%) |
Nov 30, 2022 | 20.04 | 20.12 | 19.99 | 20.12 | 20,459 | +0.08(+0.41%) |
Nov 29, 2022 | 19.99 | 20.07 | 19.98 | 20.04 | 73,131 | +0.05(+0.24%) |
Nov 28, 2022 | 20.05 | 20.09 | 19.98 | 19.99 | 38,820 | -0.06(-0.28%) |
Nov 25, 2022 | 20.05 | 20.09 | 20.05 | 20.05 | 2,673 | +0.03(+0.14%) |
Nov 23, 2022 | 20.02 | 20.03 | 20.00 | 20.02 | 150,161 | +0.01(+0.05%) |
Nov 22, 2022 | 19.95 | 20.02 | 19.95 | 20.01 | 609,199 | +0.07(+0.37%) |
Nov 21, 2022 | 19.96 | 19.96 | 19.91 | 19.94 | 19,920 | +0.07(+0.34%) |
Nov 18, 2022 | 19.92 | 19.95 | 19.86 | 19.87 | 17,734 | -0.02(-0.09%) |
Nov 17, 2022 | 19.87 | 19.96 | 19.87 | 19.89 | 13,575 | -0.05(-0.23%) |
Nov 16, 2022 | 20.04 | 20.04 | 19.92 | 19.94 | 15,869 | -0.01(-0.05%) |
Nov 15, 2022 | 19.93 | 19.96 | 19.86 | 19.95 | 40,105 | +0.06(+0.32%) |
Nov 14, 2022 | 19.97 | 19.97 | 19.83 | 19.88 | 17,098 | -0.05(-0.23%) |
Nov 11, 2022 | 19.76 | 19.99 | 19.76 | 19.93 | 30,527 | +0.09(+0.46%) |
Nov 10, 2022 | 19.73 | 19.86 | 19.72 | 19.84 | 30,530 | +0.28(+1.44%) |
Nov 09, 2022 | 19.53 | 19.57 | 19.49 | 19.55 | 4,970 | +0.03(+0.14%) |
Nov 08, 2022 | 19.55 | 19.55 | 19.50 | 19.53 | 7,570 | +0.05(+0.28%) |
Nov 07, 2022 | 19.48 | 19.55 | 19.45 | 19.47 | 16,646 | -0.03(-0.14%) |
Nov 04, 2022 | 19.50 | 19.55 | 19.46 | 19.50 | 19,123 | +0.05(+0.23%) |
Nov 03, 2022 | 19.46 | 19.50 | 19.45 | 19.45 | 3,679 | -0.11(-0.56%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.51 | 19.56 | 21,777 | +0.00(+0.00%) |
Nov 01, 2022 | 19.59 | 19.60 | 19.55 | 19.56 | 1,414 | +0.04(+0.21%) |
Oct 31, 2022 | 19.49 | 19.58 | 19.48 | 19.52 | 401,624 | -0.04(-0.19%) |
Oct 28, 2022 | 19.58 | 19.59 | 19.50 | 19.56 | 361,206 | -0.02(-0.12%) |
Oct 27, 2022 | 19.57 | 19.58 | 19.53 | 19.58 | 4,968 | +0.11(+0.59%) |
Oct 26, 2022 | 19.44 | 19.50 | 19.43 | 19.47 | 14,759 | -0.01(-0.07%) |
Oct 25, 2022 | 19.44 | 19.48 | 19.37 | 19.48 | 117,012 | +0.12(+0.61%) |
Oct 24, 2022 | 19.45 | 19.45 | 19.29 | 19.36 | 46,001 | +0.04(+0.21%) |
Oct 21, 2022 | 19.33 | 19.37 | 19.27 | 19.32 | 109,236 | -0.01(-0.07%) |
Oct 20, 2022 | 19.42 | 19.42 | 19.28 | 19.34 | 32,326 | -0.05(-0.27%) |
Oct 19, 2022 | 19.41 | 19.51 | 19.34 | 19.39 | 107,863 | -0.05(-0.28%) |
Oct 18, 2022 | 19.46 | 19.48 | 19.41 | 19.44 | 16,440 | -0.01(-0.07%) |
Oct 17, 2022 | 19.50 | 19.50 | 19.42 | 19.46 | 27,230 | +0.09(+0.45%) |
Oct 14, 2022 | 19.41 | 19.41 | 19.32 | 19.37 | 1,892 | -0.06(-0.30%) |
Oct 13, 2022 | 19.45 | 19.45 | 19.37 | 19.43 | 12,227 | -0.03(-0.15%) |
Oct 12, 2022 | 19.41 | 19.50 | 19.40 | 19.46 | 12,110 | -0.03(-0.13%) |
Oct 11, 2022 | 19.58 | 19.58 | 19.43 | 19.48 | 8,915 | -0.05(-0.23%) |
Oct 10, 2022 | 19.61 | 19.61 | 19.47 | 19.53 | 53,472 | -0.02(-0.12%) |
Oct 07, 2022 | 19.56 | 19.59 | 19.55 | 19.55 | 10,653 | -0.08(-0.39%) |
Oct 06, 2022 | 19.68 | 19.68 | 19.56 | 19.63 | 19,603 | +0.01(+0.05%) |
Oct 05, 2022 | 19.73 | 19.73 | 19.56 | 19.62 | 18,397 | -0.07(-0.37%) |
Oct 04, 2022 | 19.68 | 19.69 | 19.64 | 19.69 | 8,264 | +0.13(+0.65%) |