Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.88 | 19.88 | 19.59 | 19.65 | 46,081 | -0.06(-0.32%) |
Dec 29, 2022 | 19.73 | 19.74 | 19.68 | 19.72 | 93,306 | +0.08(+0.41%) |
Dec 28, 2022 | 19.84 | 20.03 | 19.63 | 19.64 | 75,633 | -0.02(-0.09%) |
Dec 27, 2022 | 19.67 | 19.75 | 19.65 | 19.66 | 24,054 | -0.03(-0.14%) |
Dec 23, 2022 | 19.70 | 19.77 | 19.52 | 19.68 | 31,556 | +0.08(+0.41%) |
Dec 22, 2022 | 19.73 | 19.73 | 19.45 | 19.60 | 33,003 | -0.05(-0.23%) |
Dec 21, 2022 | 19.62 | 19.75 | 19.61 | 19.65 | 35,507 | +0.14(+0.69%) |
Dec 20, 2022 | 19.50 | 19.57 | 19.42 | 19.51 | 47,319 | +0.09(+0.46%) |
Dec 19, 2022 | 19.80 | 19.80 | 19.40 | 19.42 | 38,968 | -0.13(-0.65%) |
Dec 16, 2022 | 19.69 | 19.84 | 19.49 | 19.55 | 59,901 | -0.21(-1.05%) |
Dec 15, 2022 | 19.80 | 19.96 | 19.70 | 19.75 | 120,886 | -0.38(-1.88%) |
Dec 14, 2022 | 20.14 | 20.18 | 19.94 | 20.13 | 32,865 | +0.05(+0.23%) |
Dec 13, 2022 | 20.09 | 20.29 | 19.95 | 20.09 | 20,578 | +0.15(+0.74%) |
Dec 12, 2022 | 19.90 | 19.98 | 19.84 | 19.94 | 18,123 | +0.18(+0.90%) |
Dec 09, 2022 | 19.72 | 19.99 | 19.72 | 19.76 | 21,720 | -0.05(-0.23%) |
Dec 08, 2022 | 19.92 | 19.98 | 19.81 | 19.81 | 42,245 | +0.00(+0.00%) |
Dec 07, 2022 | 19.92 | 19.92 | 19.75 | 19.81 | 25,441 | +0.03(+0.14%) |
Dec 06, 2022 | 20.10 | 20.10 | 19.67 | 19.78 | 65,440 | -0.23(-1.13%) |
Dec 05, 2022 | 20.11 | 20.13 | 19.94 | 20.01 | 42,658 | -0.05(-0.26%) |
Dec 02, 2022 | 20.01 | 20.07 | 19.94 | 20.06 | 29,168 | -0.02(-0.10%) |
Dec 01, 2022 | 19.86 | 20.10 | 19.86 | 20.08 | 36,543 | +0.14(+0.68%) |
Nov 30, 2022 | 19.94 | 20.04 | 19.76 | 19.94 | 36,771 | +0.10(+0.50%) |
Nov 29, 2022 | 19.93 | 19.93 | 19.76 | 19.84 | 19,987 | -0.01(-0.05%) |
Nov 28, 2022 | 19.95 | 19.97 | 19.85 | 19.85 | 51,099 | -0.11(-0.55%) |
Nov 25, 2022 | 19.94 | 20.01 | 19.94 | 19.96 | 16,385 | +0.05(+0.23%) |
Nov 23, 2022 | 19.96 | 19.97 | 19.77 | 19.92 | 47,039 | +0.10(+0.50%) |
Nov 22, 2022 | 19.74 | 19.90 | 19.67 | 19.82 | 45,953 | +0.15(+0.78%) |
Nov 21, 2022 | 19.83 | 19.90 | 19.57 | 19.66 | 44,197 | -0.12(-0.60%) |
Nov 18, 2022 | 19.84 | 19.89 | 19.74 | 19.78 | 56,048 | -0.02(-0.10%) |
Nov 17, 2022 | 19.80 | 19.86 | 19.70 | 19.80 | 74,086 | -0.00(-0.02%) |
Nov 16, 2022 | 19.61 | 19.82 | 19.61 | 19.81 | 53,868 | +0.13(+0.68%) |
Nov 15, 2022 | 19.99 | 19.99 | 19.66 | 19.67 | 95,490 | -0.10(-0.49%) |
Nov 14, 2022 | 19.70 | 19.91 | 19.66 | 19.77 | 33,944 | +0.14(+0.73%) |
Nov 11, 2022 | 19.55 | 19.77 | 19.55 | 19.63 | 82,216 | -0.09(-0.46%) |
Nov 10, 2022 | 19.99 | 19.99 | 19.65 | 19.72 | 100,364 | +0.07(+0.37%) |
Nov 09, 2022 | 19.70 | 19.80 | 19.65 | 19.65 | 27,454 | -0.09(-0.45%) |
Nov 08, 2022 | 19.85 | 19.85 | 19.70 | 19.73 | 86,027 | +0.04(+0.18%) |
Nov 07, 2022 | 19.79 | 19.87 | 19.65 | 19.70 | 57,053 | +0.00(+0.01%) |
Nov 04, 2022 | 19.83 | 19.83 | 19.60 | 19.70 | 74,241 | +0.04(+0.22%) |
Nov 03, 2022 | 19.45 | 19.73 | 19.45 | 19.65 | 28,498 | -0.03(-0.14%) |
Nov 02, 2022 | 19.74 | 19.74 | 19.56 | 19.68 | 28,189 | +0.03(+0.14%) |
Nov 01, 2022 | 19.83 | 19.83 | 19.65 | 19.65 | 47,775 | +0.00(+0.00%) |
Oct 31, 2022 | 19.76 | 19.82 | 19.65 | 19.65 | 37,384 | -0.14(-0.72%) |
Oct 28, 2022 | 19.70 | 19.97 | 19.56 | 19.80 | 87,283 | +0.20(+1.01%) |
Oct 27, 2022 | 19.65 | 19.65 | 19.50 | 19.60 | 40,716 | +0.17(+0.88%) |
Oct 26, 2022 | 19.56 | 19.57 | 19.43 | 19.43 | 91,278 | -0.09(-0.46%) |
Oct 25, 2022 | 19.52 | 19.52 | 19.33 | 19.52 | 36,391 | +0.18(+0.93%) |
Oct 24, 2022 | 19.42 | 19.44 | 19.28 | 19.34 | 68,214 | +0.10(+0.54%) |
Oct 21, 2022 | 18.90 | 19.42 | 18.90 | 19.24 | 16,769 | +0.34(+1.78%) |
Oct 20, 2022 | 18.91 | 19.18 | 18.90 | 18.90 | 28,524 | -0.06(-0.33%) |
Oct 19, 2022 | 19.08 | 19.11 | 18.90 | 18.96 | 27,133 | -0.02(-0.09%) |
Oct 18, 2022 | 19.19 | 19.19 | 18.92 | 18.98 | 41,125 | +0.17(+0.90%) |
Oct 17, 2022 | 18.72 | 18.92 | 18.72 | 18.81 | 25,667 | +0.32(+1.73%) |
Oct 14, 2022 | 18.76 | 18.91 | 18.45 | 18.49 | 43,943 | -0.22(-1.17%) |
Oct 13, 2022 | 18.16 | 18.77 | 17.88 | 18.71 | 56,952 | +0.44(+2.41%) |
Oct 12, 2022 | 18.36 | 18.38 | 18.24 | 18.27 | 38,698 | +0.01(+0.05%) |
Oct 11, 2022 | 18.21 | 18.45 | 18.16 | 18.26 | 42,037 | +0.08(+0.44%) |
Oct 10, 2022 | 18.30 | 18.37 | 18.16 | 18.18 | 218,957 | -0.04(-0.24%) |
Oct 07, 2022 | 18.52 | 18.52 | 18.23 | 18.23 | 19,127 | -0.41(-2.17%) |
Oct 06, 2022 | 18.79 | 18.79 | 18.60 | 18.63 | 10,403 | -0.19(-1.00%) |
Oct 05, 2022 | 18.73 | 18.83 | 18.55 | 18.82 | 27,264 | +0.07(+0.38%) |
Oct 04, 2022 | 18.71 | 18.76 | 18.61 | 18.75 | 28,428 | +0.43(+2.37%) |