Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.71 | 19.88 | 19.67 | 19.88 | 97,980 | +0.17(+0.87%) |
Nov 29, 2022 | 19.73 | 19.78 | 19.69 | 19.71 | 208,099 | -0.10(-0.52%) |
Nov 28, 2022 | 19.89 | 19.89 | 19.78 | 19.81 | 61,442 | -0.07(-0.37%) |
Nov 25, 2022 | 19.87 | 19.88 | 19.86 | 19.88 | 5,847 | +0.01(+0.03%) |
Nov 23, 2022 | 19.75 | 19.88 | 19.75 | 19.88 | 26,013 | +0.15(+0.74%) |
Nov 22, 2022 | 19.64 | 19.73 | 19.64 | 19.73 | 22,051 | +0.15(+0.77%) |
Nov 21, 2022 | 19.66 | 19.66 | 19.57 | 19.58 | 124,965 | -0.02(-0.12%) |
Nov 18, 2022 | 19.63 | 19.72 | 19.57 | 19.60 | 110,447 | +0.02(+0.12%) |
Nov 17, 2022 | 19.55 | 19.58 | 19.52 | 19.58 | 9,131 | -0.09(-0.45%) |
Nov 16, 2022 | 19.57 | 19.70 | 19.56 | 19.67 | 12,407 | +0.13(+0.67%) |
Nov 15, 2022 | 19.48 | 19.55 | 19.47 | 19.54 | 8,131 | +0.24(+1.22%) |
Nov 14, 2022 | 19.35 | 19.37 | 19.30 | 19.30 | 44,593 | -0.10(-0.49%) |
Nov 11, 2022 | 19.34 | 19.40 | 19.34 | 19.40 | 2,328 | +0.02(+0.10%) |
Nov 10, 2022 | 19.18 | 19.38 | 19.18 | 19.38 | 6,657 | +0.52(+2.74%) |
Nov 09, 2022 | 18.85 | 18.92 | 18.82 | 18.86 | 3,724 | -0.03(-0.18%) |
Nov 08, 2022 | 18.87 | 18.94 | 18.87 | 18.89 | 5,498 | +0.06(+0.31%) |
Nov 07, 2022 | 18.87 | 18.87 | 18.81 | 18.83 | 3,656 | -0.05(-0.26%) |
Nov 04, 2022 | 18.91 | 18.93 | 18.85 | 18.88 | 18,927 | +0.02(+0.09%) |
Nov 03, 2022 | 18.77 | 18.89 | 18.76 | 18.87 | 8,260 | -0.09(-0.45%) |
Nov 02, 2022 | 19.01 | 19.07 | 18.95 | 18.95 | 6,690 | -0.04(-0.21%) |
Nov 01, 2022 | 19.02 | 19.02 | 18.91 | 18.99 | 3,643 | +0.14(+0.72%) |
Oct 31, 2022 | 18.92 | 18.92 | 18.82 | 18.86 | 1,081,857 | -0.09(-0.47%) |
Oct 28, 2022 | 18.87 | 18.97 | 18.87 | 18.95 | 5,701 | +0.01(+0.07%) |
Oct 27, 2022 | 18.90 | 18.97 | 18.87 | 18.93 | 5,791 | +0.09(+0.47%) |
Oct 26, 2022 | 18.83 | 18.92 | 18.83 | 18.84 | 29,349 | +0.04(+0.23%) |
Oct 25, 2022 | 18.73 | 18.85 | 18.73 | 18.80 | 8,120 | +0.21(+1.13%) |
Oct 24, 2022 | 18.60 | 18.67 | 18.51 | 18.59 | 13,608 | -0.02(-0.09%) |
Oct 21, 2022 | 18.49 | 18.62 | 18.48 | 18.61 | 18,900 | +0.05(+0.28%) |
Oct 20, 2022 | 18.65 | 18.72 | 18.56 | 18.56 | 13,884 | -0.14(-0.77%) |
Oct 19, 2022 | 18.79 | 18.81 | 18.70 | 18.70 | 29,336 | -0.23(-1.20%) |
Oct 18, 2022 | 18.92 | 18.93 | 18.79 | 18.93 | 5,174 | +0.09(+0.48%) |
Oct 17, 2022 | 18.89 | 18.90 | 18.84 | 18.84 | 7,580 | +0.08(+0.44%) |
Oct 14, 2022 | 19.00 | 19.00 | 18.73 | 18.76 | 18,468 | -0.16(-0.85%) |
Oct 13, 2022 | 18.66 | 18.92 | 18.66 | 18.92 | 4,834 | +0.01(+0.07%) |
Oct 12, 2022 | 18.88 | 18.90 | 18.84 | 18.90 | 4,309 | -0.03(-0.15%) |
Oct 11, 2022 | 19.00 | 19.03 | 18.89 | 18.93 | 10,253 | -0.03(-0.15%) |
Oct 10, 2022 | 19.09 | 19.09 | 18.90 | 18.96 | 14,129 | -0.12(-0.64%) |
Oct 07, 2022 | 19.14 | 19.14 | 19.08 | 19.08 | 13,414 | -0.17(-0.90%) |
Oct 06, 2022 | 19.29 | 19.32 | 19.22 | 19.25 | 34,027 | -0.03(-0.17%) |
Oct 05, 2022 | 19.28 | 19.30 | 19.18 | 19.29 | 7,583 | -0.10(-0.53%) |
Oct 04, 2022 | 19.45 | 19.48 | 19.39 | 19.39 | 5,076 | +0.07(+0.39%) |
Oct 03, 2022 | 19.28 | 19.44 | 19.25 | 19.32 | 12,503 | +0.24(+1.24%) |
Sep 30, 2022 | 19.14 | 19.23 | 19.07 | 19.08 | 4,686 | -0.02(-0.10%) |
Sep 29, 2022 | 19.10 | 19.10 | 18.97 | 19.10 | 6,257 | -0.13(-0.68%) |
Sep 28, 2022 | 19.05 | 19.23 | 19.05 | 19.23 | 143,997 | +0.29(+1.55%) |
Sep 27, 2022 | 19.15 | 19.18 | 18.93 | 18.94 | 9,266 | -0.20(-1.04%) |
Sep 26, 2022 | 19.36 | 19.37 | 19.13 | 19.13 | 6,930 | -0.30(-1.56%) |
Sep 23, 2022 | 19.46 | 19.46 | 19.40 | 19.44 | 28,974 | -0.03(-0.17%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.45 | 19.47 | 5,612 | -0.22(-1.11%) |
Sep 21, 2022 | 19.70 | 19.72 | 19.66 | 19.69 | 12,443 | +0.06(+0.31%) |
Sep 20, 2022 | 19.68 | 19.69 | 19.63 | 19.63 | 4,173 | -0.16(-0.80%) |
Sep 19, 2022 | 19.71 | 19.81 | 19.70 | 19.79 | 7,015 | +0.01(+0.05%) |
Sep 16, 2022 | 19.73 | 19.78 | 19.72 | 19.78 | 21,765 | -0.04(-0.19%) |
Sep 15, 2022 | 19.85 | 19.86 | 19.81 | 19.82 | 7,903 | -0.08(-0.38%) |
Sep 14, 2022 | 19.82 | 19.92 | 19.82 | 19.89 | 7,336 | +0.07(+0.34%) |
Sep 13, 2022 | 19.81 | 19.85 | 19.77 | 19.83 | 24,828 | -0.12(-0.61%) |
Sep 12, 2022 | 20.03 | 20.08 | 19.92 | 19.95 | 52,698 | +0.00(+0.00%) |
Sep 09, 2022 | 20.00 | 20.06 | 19.91 | 19.95 | 77,593 | +0.00(+0.00%) |
Sep 08, 2022 | 19.98 | 20.01 | 19.94 | 19.95 | 12,514 | +0.00(+0.00%) |
Sep 07, 2022 | 19.85 | 19.98 | 19.85 | 19.95 | 239,648 | +0.20(+0.99%) |
Sep 06, 2022 | 19.92 | 19.92 | 19.75 | 19.75 | 16,032 | -0.25(-1.25%) |
Sep 02, 2022 | 20.05 | 20.13 | 20.00 | 20.00 | 10,236 | -0.05(-0.24%) |