Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.37 | 20.49 | 20.26 | 20.28 | 152,564 | -0.08(-0.41%) |
Dec 29, 2022 | 20.36 | 20.39 | 20.27 | 20.37 | 89,419 | +0.04(+0.18%) |
Dec 28, 2022 | 20.48 | 20.48 | 20.29 | 20.33 | 5,085 | +0.02(+0.09%) |
Dec 27, 2022 | 20.39 | 20.40 | 20.29 | 20.31 | 49,592 | -0.13(-0.64%) |
Dec 23, 2022 | 20.63 | 20.63 | 20.39 | 20.44 | 8,417 | +0.02(+0.09%) |
Dec 22, 2022 | 20.45 | 20.51 | 20.42 | 20.42 | 18,315 | -0.04(-0.18%) |
Dec 21, 2022 | 20.43 | 20.49 | 20.42 | 20.46 | 25,788 | +0.09(+0.46%) |
Dec 20, 2022 | 20.39 | 20.39 | 20.36 | 20.37 | 3,752 | -0.10(-0.46%) |
Dec 19, 2022 | 20.48 | 20.48 | 20.42 | 20.46 | 6,927 | -0.09(-0.45%) |
Dec 16, 2022 | 20.52 | 20.56 | 20.48 | 20.55 | 18,592 | +0.00(+0.00%) |
Dec 15, 2022 | 20.56 | 20.56 | 20.52 | 20.55 | 29,590 | -0.00(-0.00%) |
Dec 14, 2022 | 20.59 | 20.60 | 20.55 | 20.55 | 9,301 | +0.00(+0.00%) |
Dec 13, 2022 | 20.75 | 20.75 | 20.53 | 20.55 | 50,242 | +0.13(+0.66%) |
Dec 12, 2022 | 20.44 | 20.44 | 20.42 | 20.42 | 7,620 | -0.00(-0.02%) |
Dec 09, 2022 | 20.43 | 20.47 | 20.42 | 20.42 | 7,253 | +0.00(+0.00%) |
Dec 08, 2022 | 20.51 | 20.51 | 20.40 | 20.42 | 127,087 | -0.00(-0.02%) |
Dec 07, 2022 | 20.42 | 20.47 | 20.42 | 20.43 | 9,309 | +0.05(+0.25%) |
Dec 06, 2022 | 20.38 | 20.38 | 20.34 | 20.38 | 35,566 | +0.00(+0.00%) |
Dec 05, 2022 | 20.42 | 20.43 | 20.33 | 20.38 | 16,867 | -0.02(-0.09%) |
Dec 02, 2022 | 20.34 | 20.43 | 20.34 | 20.40 | 20,619 | -0.03(-0.14%) |
Dec 01, 2022 | 20.39 | 20.42 | 20.36 | 20.42 | 81,177 | +0.10(+0.50%) |
Nov 30, 2022 | 20.24 | 20.32 | 20.19 | 20.32 | 20,258 | +0.08(+0.41%) |
Nov 29, 2022 | 20.18 | 20.27 | 20.18 | 20.24 | 72,413 | +0.05(+0.24%) |
Nov 28, 2022 | 20.25 | 20.29 | 20.18 | 20.19 | 38,439 | -0.06(-0.28%) |
Nov 25, 2022 | 20.25 | 20.29 | 20.25 | 20.25 | 2,646 | +0.03(+0.14%) |
Nov 23, 2022 | 20.22 | 20.23 | 20.19 | 20.22 | 148,686 | +0.01(+0.05%) |
Nov 22, 2022 | 20.14 | 20.22 | 20.14 | 20.21 | 603,218 | +0.07(+0.37%) |
Nov 21, 2022 | 20.16 | 20.16 | 20.11 | 20.14 | 19,724 | +0.07(+0.33%) |
Nov 18, 2022 | 20.12 | 20.14 | 20.06 | 20.07 | 17,560 | -0.02(-0.09%) |
Nov 17, 2022 | 20.07 | 20.15 | 20.07 | 20.09 | 13,441 | -0.05(-0.23%) |
Nov 16, 2022 | 20.24 | 20.24 | 20.12 | 20.14 | 15,714 | -0.01(-0.05%) |
Nov 15, 2022 | 20.13 | 20.15 | 20.06 | 20.14 | 39,711 | +0.06(+0.32%) |
Nov 14, 2022 | 20.17 | 20.17 | 20.02 | 20.08 | 16,931 | -0.05(-0.23%) |
Nov 11, 2022 | 19.96 | 20.19 | 19.95 | 20.13 | 30,227 | +0.09(+0.46%) |
Nov 10, 2022 | 19.92 | 20.05 | 19.91 | 20.03 | 30,230 | +0.29(+1.44%) |
Nov 09, 2022 | 19.72 | 19.76 | 19.68 | 19.75 | 4,921 | +0.03(+0.14%) |
Nov 08, 2022 | 19.75 | 19.75 | 19.70 | 19.72 | 7,495 | +0.06(+0.28%) |
Nov 07, 2022 | 19.68 | 19.74 | 19.65 | 19.67 | 16,483 | -0.03(-0.14%) |
Nov 04, 2022 | 19.69 | 19.74 | 19.66 | 19.69 | 18,935 | +0.05(+0.23%) |
Nov 03, 2022 | 19.66 | 19.69 | 19.64 | 19.65 | 3,643 | -0.11(-0.56%) |
Nov 02, 2022 | 19.82 | 19.82 | 19.70 | 19.76 | 21,563 | +0.00(+0.00%) |
Nov 01, 2022 | 19.79 | 19.79 | 19.74 | 19.76 | 1,400 | +0.04(+0.21%) |
Oct 31, 2022 | 19.68 | 19.78 | 19.68 | 19.72 | 397,681 | -0.04(-0.19%) |
Oct 28, 2022 | 19.78 | 19.79 | 19.69 | 19.75 | 357,660 | -0.02(-0.12%) |
Oct 27, 2022 | 19.77 | 19.78 | 19.73 | 19.78 | 4,919 | +0.12(+0.59%) |
Oct 26, 2022 | 19.63 | 19.69 | 19.62 | 19.66 | 14,614 | -0.01(-0.07%) |
Oct 25, 2022 | 19.63 | 19.68 | 19.56 | 19.68 | 115,864 | +0.12(+0.61%) |
Oct 24, 2022 | 19.65 | 19.65 | 19.48 | 19.56 | 45,550 | +0.04(+0.21%) |
Oct 21, 2022 | 19.53 | 19.56 | 19.46 | 19.51 | 108,164 | -0.01(-0.07%) |
Oct 20, 2022 | 19.61 | 19.61 | 19.47 | 19.53 | 32,009 | -0.05(-0.27%) |
Oct 19, 2022 | 19.60 | 19.70 | 19.53 | 19.58 | 106,804 | -0.06(-0.28%) |
Oct 18, 2022 | 19.65 | 19.68 | 19.60 | 19.64 | 16,279 | -0.01(-0.07%) |
Oct 17, 2022 | 19.69 | 19.69 | 19.61 | 19.65 | 26,962 | +0.09(+0.44%) |
Oct 14, 2022 | 19.60 | 19.60 | 19.51 | 19.56 | 1,873 | -0.06(-0.30%) |
Oct 13, 2022 | 19.64 | 19.64 | 19.56 | 19.62 | 12,107 | -0.03(-0.15%) |
Oct 12, 2022 | 19.60 | 19.69 | 19.59 | 19.65 | 11,991 | -0.03(-0.13%) |
Oct 11, 2022 | 19.78 | 19.78 | 19.62 | 19.68 | 8,827 | -0.05(-0.23%) |
Oct 10, 2022 | 19.80 | 19.80 | 19.67 | 19.72 | 52,947 | -0.02(-0.12%) |
Oct 07, 2022 | 19.76 | 19.79 | 19.74 | 19.74 | 10,549 | -0.08(-0.39%) |
Oct 06, 2022 | 19.88 | 19.88 | 19.76 | 19.82 | 19,410 | +0.01(+0.05%) |
Oct 05, 2022 | 19.92 | 19.92 | 19.75 | 19.81 | 18,217 | -0.07(-0.37%) |
Oct 04, 2022 | 19.88 | 19.89 | 19.84 | 19.89 | 8,183 | +0.13(+0.65%) |