Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.45 | 19.45 | 19.16 | 19.23 | 47,105 | -0.06(-0.32%) |
Dec 29, 2022 | 19.30 | 19.31 | 19.25 | 19.29 | 95,381 | +0.08(+0.40%) |
Dec 28, 2022 | 19.41 | 19.59 | 19.20 | 19.21 | 77,314 | -0.02(-0.09%) |
Dec 27, 2022 | 19.25 | 19.32 | 19.22 | 19.23 | 24,588 | -0.03(-0.14%) |
Dec 23, 2022 | 19.27 | 19.34 | 19.10 | 19.25 | 32,257 | +0.08(+0.41%) |
Dec 22, 2022 | 19.30 | 19.30 | 19.03 | 19.18 | 33,736 | -0.04(-0.23%) |
Dec 21, 2022 | 19.19 | 19.33 | 19.18 | 19.22 | 36,296 | +0.13(+0.69%) |
Dec 20, 2022 | 19.08 | 19.15 | 19.00 | 19.09 | 48,371 | +0.09(+0.46%) |
Dec 19, 2022 | 19.37 | 19.37 | 18.98 | 19.00 | 39,833 | -0.12(-0.65%) |
Dec 16, 2022 | 19.26 | 19.40 | 19.06 | 19.12 | 61,231 | -0.20(-1.05%) |
Dec 15, 2022 | 19.37 | 19.53 | 19.27 | 19.33 | 123,572 | -0.37(-1.88%) |
Dec 14, 2022 | 19.70 | 19.74 | 19.51 | 19.70 | 33,596 | +0.04(+0.22%) |
Dec 13, 2022 | 19.65 | 19.85 | 19.52 | 19.65 | 21,035 | +0.14(+0.74%) |
Dec 12, 2022 | 19.47 | 19.55 | 19.41 | 19.51 | 18,526 | +0.17(+0.90%) |
Dec 09, 2022 | 19.29 | 19.55 | 19.29 | 19.33 | 22,203 | -0.04(-0.23%) |
Dec 08, 2022 | 19.48 | 19.55 | 19.38 | 19.38 | 43,184 | +0.00(+0.00%) |
Dec 07, 2022 | 19.48 | 19.48 | 19.33 | 19.38 | 26,006 | +0.03(+0.14%) |
Dec 06, 2022 | 19.66 | 19.66 | 19.25 | 19.35 | 66,894 | -0.22(-1.13%) |
Dec 05, 2022 | 19.67 | 19.70 | 19.50 | 19.57 | 43,605 | -0.05(-0.26%) |
Dec 02, 2022 | 19.57 | 19.63 | 19.50 | 19.62 | 29,816 | -0.02(-0.10%) |
Dec 01, 2022 | 19.43 | 19.66 | 19.43 | 19.64 | 37,355 | +0.13(+0.68%) |
Nov 30, 2022 | 19.50 | 19.60 | 19.33 | 19.51 | 37,588 | +0.10(+0.50%) |
Nov 29, 2022 | 19.49 | 19.49 | 19.33 | 19.41 | 20,431 | -0.01(-0.05%) |
Nov 28, 2022 | 19.52 | 19.53 | 19.42 | 19.42 | 52,234 | -0.11(-0.55%) |
Nov 25, 2022 | 19.51 | 19.57 | 19.51 | 19.53 | 16,749 | +0.04(+0.23%) |
Nov 23, 2022 | 19.53 | 19.54 | 19.34 | 19.48 | 48,084 | +0.10(+0.50%) |
Nov 22, 2022 | 19.31 | 19.47 | 19.25 | 19.39 | 46,974 | +0.15(+0.78%) |
Nov 21, 2022 | 19.40 | 19.47 | 19.15 | 19.24 | 45,179 | -0.11(-0.59%) |
Nov 18, 2022 | 19.41 | 19.45 | 19.31 | 19.35 | 57,294 | -0.02(-0.10%) |
Nov 17, 2022 | 19.37 | 19.43 | 19.27 | 19.37 | 75,733 | -0.00(-0.02%) |
Nov 16, 2022 | 19.18 | 19.38 | 19.18 | 19.38 | 55,066 | +0.13(+0.67%) |
Nov 15, 2022 | 19.55 | 19.55 | 19.24 | 19.25 | 97,614 | -0.09(-0.49%) |
Nov 14, 2022 | 19.27 | 19.48 | 19.24 | 19.34 | 34,699 | +0.14(+0.73%) |
Nov 11, 2022 | 19.12 | 19.34 | 19.12 | 19.20 | 84,044 | -0.09(-0.46%) |
Nov 10, 2022 | 19.55 | 19.55 | 19.23 | 19.29 | 102,596 | +0.07(+0.37%) |
Nov 09, 2022 | 19.27 | 19.37 | 19.22 | 19.22 | 28,065 | -0.09(-0.45%) |
Nov 08, 2022 | 19.42 | 19.42 | 19.27 | 19.31 | 87,940 | +0.04(+0.18%) |
Nov 07, 2022 | 19.36 | 19.44 | 19.22 | 19.27 | 58,322 | +0.00(+0.01%) |
Nov 04, 2022 | 19.40 | 19.40 | 19.17 | 19.27 | 75,892 | +0.04(+0.22%) |
Nov 03, 2022 | 19.03 | 19.31 | 19.03 | 19.23 | 29,132 | -0.03(-0.14%) |
Nov 02, 2022 | 19.31 | 19.31 | 19.14 | 19.25 | 28,816 | +0.03(+0.14%) |
Nov 01, 2022 | 19.40 | 19.40 | 19.23 | 19.23 | 48,837 | +0.00(+0.00%) |
Oct 31, 2022 | 19.33 | 19.39 | 19.23 | 19.23 | 38,215 | -0.14(-0.72%) |
Oct 28, 2022 | 19.27 | 19.53 | 19.14 | 19.37 | 89,224 | +0.19(+1.01%) |
Oct 27, 2022 | 19.23 | 19.23 | 19.08 | 19.17 | 41,622 | +0.17(+0.88%) |
Oct 26, 2022 | 19.13 | 19.15 | 19.01 | 19.01 | 93,308 | -0.09(-0.46%) |
Oct 25, 2022 | 19.10 | 19.10 | 18.91 | 19.10 | 37,200 | +0.18(+0.93%) |
Oct 24, 2022 | 19.00 | 19.02 | 18.86 | 18.92 | 69,731 | +0.10(+0.54%) |
Oct 21, 2022 | 18.49 | 19.00 | 18.49 | 18.82 | 17,142 | +0.33(+1.78%) |
Oct 20, 2022 | 18.50 | 18.77 | 18.49 | 18.49 | 29,159 | -0.06(-0.33%) |
Oct 19, 2022 | 18.66 | 18.70 | 18.49 | 18.55 | 27,737 | -0.02(-0.09%) |
Oct 18, 2022 | 18.77 | 18.77 | 18.51 | 18.57 | 42,040 | +0.16(+0.90%) |
Oct 17, 2022 | 18.32 | 18.51 | 18.32 | 18.40 | 26,238 | +0.31(+1.73%) |
Oct 14, 2022 | 18.35 | 18.50 | 18.05 | 18.09 | 44,921 | -0.21(-1.17%) |
Oct 13, 2022 | 17.76 | 18.37 | 17.49 | 18.30 | 58,220 | +0.43(+2.41%) |
Oct 12, 2022 | 17.96 | 17.98 | 17.85 | 17.87 | 39,559 | +0.01(+0.05%) |
Oct 11, 2022 | 17.81 | 18.05 | 17.77 | 17.86 | 42,972 | +0.08(+0.44%) |
Oct 10, 2022 | 17.90 | 17.97 | 17.77 | 17.79 | 223,829 | -0.04(-0.24%) |
Oct 07, 2022 | 18.12 | 18.12 | 17.83 | 17.83 | 19,553 | -0.40(-2.17%) |
Oct 06, 2022 | 18.38 | 18.38 | 18.19 | 18.23 | 10,635 | -0.18(-1.00%) |
Oct 05, 2022 | 18.32 | 18.42 | 18.14 | 18.41 | 27,871 | +0.07(+0.38%) |
Oct 04, 2022 | 18.30 | 18.35 | 18.20 | 18.34 | 29,061 | +0.42(+2.37%) |