Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.27 | 19.35 | 19.24 | 19.27 | 898,801 | +0.00(+0.00%) |
Dec 29, 2022 | 19.28 | 19.34 | 19.25 | 19.27 | 1,960,426 | -0.10(-0.49%) |
Dec 28, 2022 | 19.33 | 19.40 | 19.31 | 19.36 | 2,320,578 | +0.13(+0.70%) |
Dec 27, 2022 | 19.27 | 19.39 | 19.23 | 19.23 | 2,339,954 | -0.09(-0.45%) |
Dec 23, 2022 | 19.26 | 19.32 | 19.21 | 19.32 | 1,614,035 | +0.11(+0.55%) |
Dec 22, 2022 | 19.15 | 19.22 | 19.12 | 19.21 | 1,801,242 | +0.05(+0.25%) |
Dec 21, 2022 | 18.96 | 19.16 | 18.96 | 19.16 | 2,260,598 | +0.21(+1.11%) |
Dec 20, 2022 | 18.87 | 18.99 | 18.86 | 18.95 | 1,735,700 | +0.14(+0.76%) |
Dec 19, 2022 | 18.82 | 18.84 | 18.76 | 18.81 | 1,395,502 | +0.01(+0.03%) |
Dec 16, 2022 | 18.77 | 18.85 | 18.74 | 18.80 | 2,031,251 | -0.06(-0.30%) |
Dec 15, 2022 | 18.90 | 18.95 | 18.83 | 18.86 | 1,022,024 | -0.01(-0.05%) |
Dec 14, 2022 | 18.83 | 18.93 | 18.80 | 18.87 | 1,451,332 | -0.02(-0.10%) |
Dec 13, 2022 | 18.91 | 18.98 | 18.88 | 18.89 | 1,490,777 | +0.11(+0.61%) |
Dec 12, 2022 | 18.67 | 18.79 | 18.63 | 18.77 | 1,084,735 | +0.16(+0.87%) |
Dec 09, 2022 | 18.71 | 18.77 | 18.60 | 18.61 | 1,757,831 | -0.10(-0.51%) |
Dec 08, 2022 | 18.73 | 18.73 | 18.60 | 18.71 | 736,426 | +0.01(+0.05%) |
Dec 07, 2022 | 18.71 | 18.74 | 18.62 | 18.70 | 767,144 | +0.02(+0.10%) |
Dec 06, 2022 | 18.81 | 18.84 | 18.63 | 18.68 | 1,454,460 | -0.13(-0.71%) |
Dec 05, 2022 | 18.93 | 18.94 | 18.79 | 18.81 | 1,648,659 | -0.09(-0.45%) |
Dec 02, 2022 | 18.90 | 18.94 | 18.83 | 18.90 | 1,595,918 | -0.06(-0.30%) |
Dec 01, 2022 | 19.01 | 19.03 | 18.93 | 18.96 | 2,755,808 | -0.12(-0.65%) |
Nov 30, 2022 | 18.94 | 19.09 | 18.90 | 19.08 | 1,438,854 | +0.22(+1.16%) |
Nov 29, 2022 | 18.84 | 18.98 | 18.82 | 18.86 | 1,144,261 | +0.06(+0.30%) |
Nov 28, 2022 | 18.80 | 18.85 | 18.74 | 18.80 | 1,028,365 | -0.10(-0.55%) |
Nov 25, 2022 | 18.90 | 19.05 | 18.89 | 18.91 | 487,748 | -0.01(-0.05%) |
Nov 23, 2022 | 18.89 | 18.94 | 18.87 | 18.92 | 1,602,391 | -0.08(-0.40%) |
Nov 22, 2022 | 18.97 | 19.06 | 18.96 | 18.99 | 1,383,637 | +0.03(+0.15%) |
Nov 21, 2022 | 18.93 | 18.98 | 18.88 | 18.97 | 811,339 | +0.04(+0.20%) |
Nov 18, 2022 | 18.93 | 18.96 | 18.90 | 18.93 | 580,457 | +0.01(+0.05%) |
Nov 17, 2022 | 18.88 | 18.93 | 18.85 | 18.92 | 1,369,123 | -0.17(-0.90%) |
Nov 16, 2022 | 19.10 | 19.10 | 19.01 | 19.09 | 796,922 | -0.07(-0.35%) |
Nov 15, 2022 | 19.00 | 19.23 | 18.99 | 19.16 | 999,446 | +0.06(+0.30%) |
Nov 14, 2022 | 19.00 | 19.16 | 18.99 | 19.10 | 679,993 | -0.01(-0.05%) |
Nov 11, 2022 | 19.15 | 19.20 | 19.08 | 19.11 | 1,015,345 | +0.05(+0.25%) |
Nov 10, 2022 | 19.04 | 19.09 | 18.94 | 19.06 | 1,505,779 | +0.06(+0.30%) |
Nov 09, 2022 | 19.07 | 19.12 | 18.98 | 19.00 | 810,644 | -0.09(-0.45%) |
Nov 08, 2022 | 19.13 | 19.18 | 19.06 | 19.09 | 757,105 | -0.10(-0.50%) |
Nov 07, 2022 | 19.09 | 19.19 | 19.04 | 19.18 | 1,061,624 | +0.07(+0.35%) |
Nov 04, 2022 | 19.09 | 19.14 | 18.99 | 19.12 | 760,254 | +0.24(+1.26%) |
Nov 03, 2022 | 18.82 | 18.93 | 18.78 | 18.88 | 507,047 | -0.10(-0.50%) |
Nov 02, 2022 | 19.00 | 18.97 | 1,002,346 | -0.10(-0.55%) | ||
Nov 01, 2022 | 18.94 | 19.10 | 18.91 | 19.08 | 1,249,226 | +0.21(+1.11%) |
Oct 31, 2022 | 18.83 | 18.93 | 18.75 | 18.87 | 1,199,843 | +0.20(+1.07%) |
Oct 28, 2022 | 18.66 | 18.70 | 18.56 | 18.67 | 989,289 | -0.10(-0.51%) |
Oct 27, 2022 | 18.92 | 18.97 | 18.75 | 18.77 | 1,325,624 | -0.11(-0.60%) |
Oct 26, 2022 | 18.94 | 18.98 | 18.87 | 18.88 | 1,781,240 | -0.08(-0.40%) |
Oct 25, 2022 | 18.93 | 19.00 | 18.92 | 18.96 | 996,918 | -0.06(-0.30%) |
Oct 24, 2022 | 19.10 | 19.11 | 19.01 | 19.01 | 983,983 | -0.07(-0.35%) |
Oct 21, 2022 | 18.97 | 19.17 | 18.96 | 19.08 | 1,999,120 | +0.05(+0.25%) |
Oct 20, 2022 | 19.03 | 19.14 | 19.03 | 19.03 | 473,992 | +0.01(+0.05%) |
Oct 19, 2022 | 18.99 | 19.06 | 18.95 | 19.02 | 807,260 | -0.04(-0.20%) |
Oct 18, 2022 | 19.01 | 19.06 | 18.97 | 19.06 | 838,977 | -0.03(-0.15%) |
Oct 17, 2022 | 19.11 | 19.16 | 19.07 | 19.09 | 543,200 | +0.00(+0.00%) |
Oct 14, 2022 | 19.22 | 19.27 | 19.05 | 19.09 | 577,449 | -0.11(-0.59%) |
Oct 13, 2022 | 19.04 | 19.27 | 19.01 | 19.20 | 1,108,082 | +0.00(+0.00%) |
Oct 12, 2022 | 19.25 | 19.31 | 19.15 | 19.20 | 1,162,681 | -0.15(-0.79%) |
Oct 11, 2022 | 19.38 | 19.42 | 19.33 | 19.36 | 722,427 | -0.08(-0.39%) |
Oct 10, 2022 | 19.36 | 19.49 | 19.35 | 19.43 | 892,642 | +0.23(+1.19%) |
Oct 07, 2022 | 19.19 | 19.24 | 19.13 | 19.20 | 633,902 | +0.03(+0.15%) |
Oct 06, 2022 | 19.22 | 19.22 | 19.08 | 19.17 | 669,024 | -0.09(-0.44%) |
Oct 05, 2022 | 19.15 | 19.31 | 19.13 | 19.26 | 1,505,351 | +0.11(+0.60%) |
Oct 04, 2022 | 19.21 | 19.32 | 19.11 | 19.15 | 1,630,087 | +0.06(+0.30%) |