Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.78 | 19.85 | 19.74 | 19.85 | 17,489 | +0.06(+0.28%) |
Nov 29, 2022 | 19.79 | 19.83 | 19.79 | 19.80 | 203,248 | -0.04(-0.19%) |
Nov 28, 2022 | 19.84 | 19.84 | 19.81 | 19.83 | 4,059 | +0.02(+0.10%) |
Nov 25, 2022 | 19.81 | 19.82 | 19.81 | 19.81 | 1,724 | -0.01(-0.03%) |
Nov 23, 2022 | 19.80 | 19.82 | 19.79 | 19.82 | 30,607 | +0.09(+0.46%) |
Nov 22, 2022 | 19.73 | 19.74 | 19.71 | 19.73 | 15,267 | +0.07(+0.34%) |
Nov 21, 2022 | 19.71 | 19.71 | 19.65 | 19.66 | 39,387 | -0.00(-0.02%) |
Nov 18, 2022 | 19.71 | 19.71 | 19.66 | 19.67 | 6,359 | -0.05(-0.24%) |
Nov 17, 2022 | 19.72 | 19.73 | 19.70 | 19.72 | 11,123 | -0.08(-0.40%) |
Nov 16, 2022 | 19.73 | 19.81 | 19.73 | 19.80 | 3,605 | +0.12(+0.61%) |
Nov 15, 2022 | 19.64 | 19.67 | 19.63 | 19.67 | 12,720 | +0.10(+0.49%) |
Nov 14, 2022 | 19.58 | 19.59 | 19.56 | 19.58 | 84,548 | -0.04(-0.22%) |
Nov 11, 2022 | 19.63 | 19.63 | 19.60 | 19.62 | 1,919 | -0.01(-0.07%) |
Nov 10, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 150 | +0.29(+1.49%) |
Nov 09, 2022 | 19.36 | 19.36 | 19.31 | 19.35 | 26,017 | +0.03(+0.15%) |
Nov 08, 2022 | 19.32 | 19.32 | 19.30 | 19.32 | 1,840 | +0.08(+0.39%) |
Nov 07, 2022 | 19.26 | 19.28 | 19.24 | 19.24 | 8,869 | -0.06(-0.29%) |
Nov 04, 2022 | 19.33 | 19.33 | 19.29 | 19.30 | 20,652 | -0.05(-0.27%) |
Nov 03, 2022 | 19.29 | 19.35 | 19.29 | 19.35 | 5,051 | -0.03(-0.15%) |
Nov 02, 2022 | 19.44 | 19.48 | 19.38 | 19.38 | 10,900 | -0.02(-0.10%) |
Nov 01, 2022 | 19.42 | 19.42 | 19.39 | 19.40 | 2,542 | +0.04(+0.19%) |
Oct 31, 2022 | 19.41 | 19.41 | 19.36 | 19.36 | 753,088 | -0.08(-0.43%) |
Oct 28, 2022 | 19.46 | 19.48 | 19.43 | 19.45 | 3,870 | -0.06(-0.30%) |
Oct 27, 2022 | 19.44 | 19.53 | 19.44 | 19.50 | 3,811 | +0.09(+0.47%) |
Oct 26, 2022 | 19.42 | 19.43 | 19.39 | 19.41 | 47,549 | +0.07(+0.34%) |
Oct 25, 2022 | 19.32 | 19.37 | 19.32 | 19.35 | 4,398 | +0.14(+0.74%) |
Oct 24, 2022 | 19.20 | 19.25 | 19.18 | 19.20 | 12,892 | -0.04(-0.21%) |
Oct 21, 2022 | 19.19 | 19.25 | 19.19 | 19.24 | 24,531 | +0.01(+0.04%) |
Oct 20, 2022 | 19.31 | 19.33 | 19.24 | 19.24 | 4,181 | -0.12(-0.61%) |
Oct 19, 2022 | 19.38 | 19.40 | 19.33 | 19.36 | 56,699 | -0.10(-0.51%) |
Oct 18, 2022 | 19.47 | 19.48 | 19.40 | 19.45 | 6,694 | +0.00(+0.02%) |
Oct 17, 2022 | 19.51 | 19.53 | 19.45 | 19.45 | 12,767 | +0.00(+0.03%) |
Oct 14, 2022 | 19.52 | 19.52 | 19.42 | 19.45 | 498,144 | -0.02(-0.12%) |
Oct 13, 2022 | 19.41 | 19.52 | 19.41 | 19.47 | 20,085 | -0.09(-0.46%) |
Oct 12, 2022 | 19.52 | 19.56 | 19.52 | 19.56 | 6,152 | +0.02(+0.12%) |
Oct 11, 2022 | 19.52 | 19.60 | 19.52 | 19.53 | 20,317 | -0.01(-0.08%) |
Oct 10, 2022 | 19.64 | 19.64 | 19.47 | 19.55 | 47,585 | -0.03(-0.16%) |
Oct 07, 2022 | 19.56 | 19.61 | 19.56 | 19.58 | 156,875 | -0.07(-0.35%) |
Oct 06, 2022 | 19.68 | 19.69 | 19.64 | 19.65 | 48,800 | -0.05(-0.26%) |
Oct 05, 2022 | 19.75 | 19.75 | 19.69 | 19.70 | 6,170 | -0.10(-0.53%) |
Oct 04, 2022 | 19.80 | 19.83 | 19.80 | 19.81 | 8,621 | +0.04(+0.21%) |
Oct 03, 2022 | 19.75 | 19.85 | 19.75 | 19.76 | 17,992 | +0.12(+0.59%) |
Sep 30, 2022 | 19.76 | 19.76 | 19.65 | 19.65 | 1,176,639 | -0.08(-0.38%) |
Sep 29, 2022 | 19.70 | 19.73 | 19.68 | 19.72 | 33,814 | -0.04(-0.19%) |
Sep 28, 2022 | 19.61 | 19.76 | 19.61 | 19.76 | 41,022 | +0.24(+1.21%) |
Sep 27, 2022 | 19.59 | 19.60 | 19.52 | 19.52 | 25,666 | -0.09(-0.48%) |
Sep 26, 2022 | 19.72 | 19.73 | 19.62 | 19.62 | 1,103 | -0.17(-0.84%) |
Sep 23, 2022 | 19.77 | 19.81 | 19.75 | 19.79 | 31,670 | -0.02(-0.10%) |
Sep 22, 2022 | 19.82 | 19.83 | 19.79 | 19.80 | 8,329 | -0.15(-0.75%) |
Sep 21, 2022 | 19.96 | 19.96 | 19.88 | 19.95 | 15,929 | +0.05(+0.26%) |
Sep 20, 2022 | 19.91 | 19.92 | 19.90 | 19.90 | 2,841 | -0.08(-0.38%) |
Sep 19, 2022 | 19.99 | 20.01 | 19.98 | 19.98 | 1,385 | -0.02(-0.09%) |
Sep 16, 2022 | 19.98 | 20.00 | 19.97 | 20.00 | 26,821 | -0.01(-0.07%) |
Sep 15, 2022 | 20.03 | 20.04 | 19.99 | 20.01 | 6,414 | -0.03(-0.16%) |
Sep 14, 2022 | 20.07 | 20.07 | 20.04 | 20.04 | 3,777 | +0.02(+0.09%) |
Sep 13, 2022 | 20.04 | 20.04 | 20.01 | 20.03 | 23,260 | -0.07(-0.33%) |
Sep 12, 2022 | 20.15 | 20.18 | 20.07 | 20.09 | 38,243 | -0.04(-0.19%) |
Sep 09, 2022 | 20.21 | 20.21 | 20.12 | 20.13 | 13,676 | -0.03(-0.16%) |
Sep 08, 2022 | 20.20 | 20.20 | 20.15 | 20.16 | 3,122 | -0.04(-0.21%) |
Sep 07, 2022 | 20.18 | 20.21 | 20.17 | 20.21 | 329,079 | +0.09(+0.42%) |
Sep 06, 2022 | 20.11 | 20.14 | 20.11 | 20.12 | 3,600 | -0.14(-0.70%) |
Sep 02, 2022 | 20.26 | 20.27 | 20.23 | 20.26 | 6,442 | +0.05(+0.26%) |