Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.59 | 20.02 | 19.59 | 19.97 | 3,760 | +0.22(+1.13%) |
Dec 29, 2022 | 19.81 | 19.81 | 19.75 | 19.75 | 1,390 | +0.13(+0.67%) |
Dec 28, 2022 | 19.81 | 19.81 | 19.62 | 19.62 | 2,311 | -0.19(-0.94%) |
Dec 27, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 365 | -0.00(-0.00%) |
Dec 23, 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 462 | +0.00(+0.00%) |
Dec 22, 2022 | 19.81 | 19.96 | 19.81 | 19.81 | 4,065 | -0.03(-0.14%) |
Dec 21, 2022 | 19.81 | 20.03 | 19.81 | 19.83 | 3,499 | +0.02(+0.09%) |
Dec 20, 2022 | 20.02 | 20.02 | 19.62 | 19.82 | 2,911 | +0.20(+1.00%) |
Dec 19, 2022 | 19.91 | 19.91 | 19.60 | 19.62 | 8,181 | -0.01(-0.05%) |
Dec 16, 2022 | 19.53 | 19.63 | 19.53 | 19.63 | 2,019 | -0.17(-0.85%) |
Dec 15, 2022 | 19.45 | 20.35 | 19.45 | 19.80 | 2,425 | -0.07(-0.33%) |
Dec 14, 2022 | 19.86 | 19.93 | 19.86 | 19.86 | 1,258 | -0.18(-0.88%) |
Dec 13, 2022 | 20.61 | 21.35 | 20.04 | 20.04 | 14,617 | -0.38(-1.87%) |
Dec 12, 2022 | 20.69 | 20.74 | 20.18 | 20.42 | 1,554 | -0.54(-2.58%) |
Dec 09, 2022 | 20.88 | 20.96 | 20.52 | 20.96 | 2,809 | -0.03(-0.13%) |
Dec 08, 2022 | 20.97 | 20.99 | 20.97 | 20.99 | 841 | -0.02(-0.09%) |
Dec 07, 2022 | 21.12 | 21.12 | 21.01 | 21.01 | 936 | -0.18(-0.83%) |
Dec 06, 2022 | 21.19 | 21.19 | 21.19 | 21.19 | 672 | -0.07(-0.31%) |
Dec 05, 2022 | 21.06 | 21.44 | 20.97 | 21.25 | 4,219 | +0.19(+0.88%) |
Dec 02, 2022 | 21.14 | 21.14 | 21.06 | 21.06 | 1,777 | +0.00(+0.00%) |
Dec 01, 2022 | 20.78 | 21.23 | 20.78 | 21.06 | 7,058 | +0.11(+0.53%) |
Nov 30, 2022 | 20.51 | 20.97 | 20.51 | 20.95 | 11,628 | +0.45(+2.18%) |
Nov 29, 2022 | 20.10 | 20.51 | 20.10 | 20.51 | 1,066 | +0.27(+1.34%) |
Nov 28, 2022 | 20.81 | 20.97 | 20.23 | 20.23 | 6,025 | -0.62(-2.95%) |
Nov 25, 2022 | 20.59 | 20.85 | 20.51 | 20.85 | 3,808 | +0.33(+1.61%) |
Nov 23, 2022 | 20.84 | 20.87 | 20.52 | 20.52 | 1,284 | +0.03(+0.16%) |
Nov 22, 2022 | 20.81 | 20.81 | 20.47 | 20.49 | 4,620 | -0.36(-1.74%) |
Nov 21, 2022 | 20.38 | 20.96 | 20.24 | 20.85 | 4,761 | +0.51(+2.52%) |
Nov 18, 2022 | 20.39 | 20.97 | 20.15 | 20.34 | 4,741 | -0.17(-0.82%) |
Nov 17, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 1,408 | +0.19(+0.92%) |
Nov 16, 2022 | 20.26 | 20.32 | 20.26 | 20.32 | 5,692 | +0.06(+0.30%) |
Nov 15, 2022 | 20.14 | 20.26 | 20.14 | 20.26 | 5,895 | +0.16(+0.80%) |
Nov 14, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 1,860 | -0.23(-1.13%) |
Nov 11, 2022 | 20.12 | 20.33 | 19.71 | 20.33 | 1,960 | +0.18(+0.87%) |
Nov 10, 2022 | 20.58 | 20.58 | 20.15 | 20.15 | 5,798 | -0.19(-0.95%) |
Nov 09, 2022 | 20.74 | 20.90 | 20.35 | 20.35 | 6,203 | -0.35(-1.67%) |
Nov 08, 2022 | 20.56 | 21.03 | 20.31 | 20.69 | 9,097 | +0.41(+2.02%) |
Nov 07, 2022 | 20.29 | 20.78 | 20.04 | 20.28 | 7,407 | -0.19(-0.95%) |
Nov 04, 2022 | 20.22 | 20.79 | 20.03 | 20.48 | 8,497 | +0.20(+1.00%) |
Nov 03, 2022 | 20.11 | 20.37 | 19.85 | 20.27 | 5,490 | +0.47(+2.35%) |
Nov 02, 2022 | 19.64 | 19.87 | 19.64 | 19.81 | 3,253 | +0.12(+0.63%) |
Nov 01, 2022 | 19.87 | 20.45 | 19.68 | 19.68 | 3,263 | -0.03(-0.14%) |
Oct 31, 2022 | 20.05 | 20.49 | 19.71 | 19.71 | 2,351 | -0.35(-1.72%) |
Oct 28, 2022 | 19.68 | 20.27 | 19.68 | 20.06 | 3,139 | +0.97(+5.10%) |
Oct 26, 2022 | 19.08 | 348 | -0.26(-1.33%) | |||
Oct 25, 2022 | 19.70 | 19.71 | 19.08 | 19.34 | 18,071 | -0.14(-0.71%) |
Oct 21, 2022 | 19.48 | 252 | -0.15(-0.75%) | |||
Oct 20, 2022 | 19.87 | 19.88 | 19.63 | 19.63 | 3,046 | -0.24(-1.21%) |
Oct 19, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 950 | -0.23(-1.15%) |
Oct 18, 2022 | 20.16 | 20.16 | 20.10 | 20.10 | 1,093 | -0.18(-0.91%) |
Oct 14, 2022 | 20.28 | 242 | +0.00(+0.00%) | |||
Oct 13, 2022 | 20.04 | 20.38 | 20.01 | 20.28 | 3,560 | +0.22(+1.10%) |
Oct 12, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 481 | -0.04(-0.18%) |
Oct 11, 2022 | 20.67 | 20.67 | 19.99 | 20.10 | 1,321 | +0.06(+0.28%) |
Oct 10, 2022 | 20.03 | 20.04 | 20.03 | 20.04 | 1,678 | +0.17(+0.83%) |
Oct 07, 2022 | 20.00 | 20.00 | 19.88 | 19.88 | 2,285 | -0.03(-0.14%) |
Oct 06, 2022 | 20.09 | 20.09 | 19.83 | 19.90 | 1,456 | +0.05(+0.23%) |
Oct 05, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 1,086 | -0.20(-1.01%) |
Oct 04, 2022 | 20.25 | 20.47 | 20.06 | 20.06 | 6,814 | -0.15(-0.73%) |