Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.63 | 19.80 | 19.60 | 19.80 | 98,343 | +0.17(+0.87%) |
Nov 29, 2022 | 19.66 | 19.71 | 19.62 | 19.63 | 208,869 | -0.10(-0.52%) |
Nov 28, 2022 | 19.82 | 19.82 | 19.70 | 19.74 | 61,669 | -0.07(-0.37%) |
Nov 25, 2022 | 19.79 | 19.81 | 19.79 | 19.81 | 5,869 | +0.01(+0.03%) |
Nov 23, 2022 | 19.68 | 19.80 | 19.68 | 19.80 | 26,109 | +0.15(+0.74%) |
Nov 22, 2022 | 19.57 | 19.66 | 19.57 | 19.66 | 22,133 | +0.15(+0.77%) |
Nov 21, 2022 | 19.59 | 19.59 | 19.50 | 19.51 | 125,427 | -0.02(-0.12%) |
Nov 18, 2022 | 19.56 | 19.65 | 19.49 | 19.53 | 110,856 | +0.02(+0.12%) |
Nov 17, 2022 | 19.47 | 19.51 | 19.45 | 19.51 | 9,164 | -0.09(-0.45%) |
Nov 16, 2022 | 19.50 | 19.62 | 19.49 | 19.60 | 12,453 | +0.13(+0.67%) |
Nov 15, 2022 | 19.40 | 19.47 | 19.39 | 19.46 | 8,161 | +0.23(+1.22%) |
Nov 14, 2022 | 19.28 | 19.30 | 19.23 | 19.23 | 44,758 | -0.10(-0.49%) |
Nov 11, 2022 | 19.27 | 19.33 | 19.27 | 19.33 | 2,336 | +0.02(+0.11%) |
Nov 10, 2022 | 19.11 | 19.30 | 19.11 | 19.30 | 6,682 | +0.52(+2.74%) |
Nov 09, 2022 | 18.78 | 18.85 | 18.75 | 18.79 | 3,738 | -0.03(-0.18%) |
Nov 08, 2022 | 18.80 | 18.87 | 18.80 | 18.82 | 5,518 | +0.06(+0.31%) |
Nov 07, 2022 | 18.80 | 18.80 | 18.74 | 18.77 | 3,670 | -0.05(-0.26%) |
Nov 04, 2022 | 18.84 | 18.86 | 18.78 | 18.81 | 18,997 | +0.02(+0.09%) |
Nov 03, 2022 | 18.70 | 18.82 | 18.70 | 18.80 | 8,291 | -0.09(-0.45%) |
Nov 02, 2022 | 18.94 | 19.00 | 18.88 | 18.88 | 6,715 | -0.04(-0.21%) |
Nov 01, 2022 | 18.95 | 18.95 | 18.84 | 18.92 | 3,657 | +0.14(+0.72%) |
Oct 31, 2022 | 18.85 | 18.85 | 18.75 | 18.79 | 1,085,860 | -0.09(-0.47%) |
Oct 28, 2022 | 18.80 | 18.90 | 18.80 | 18.88 | 5,723 | +0.01(+0.07%) |
Oct 27, 2022 | 18.83 | 18.90 | 18.80 | 18.86 | 5,812 | +0.09(+0.47%) |
Oct 26, 2022 | 18.76 | 18.85 | 18.76 | 18.77 | 29,458 | +0.04(+0.23%) |
Oct 25, 2022 | 18.66 | 18.78 | 18.66 | 18.73 | 8,150 | +0.21(+1.13%) |
Oct 24, 2022 | 18.53 | 18.60 | 18.44 | 18.52 | 13,658 | -0.02(-0.09%) |
Oct 21, 2022 | 18.42 | 18.55 | 18.41 | 18.54 | 18,970 | +0.05(+0.28%) |
Oct 20, 2022 | 18.58 | 18.65 | 18.49 | 18.49 | 13,935 | -0.14(-0.78%) |
Oct 19, 2022 | 18.72 | 18.74 | 18.63 | 18.63 | 29,445 | -0.23(-1.20%) |
Oct 18, 2022 | 18.85 | 18.86 | 18.72 | 18.86 | 5,193 | +0.09(+0.48%) |
Oct 17, 2022 | 18.82 | 18.83 | 18.77 | 18.77 | 7,608 | +0.08(+0.44%) |
Oct 14, 2022 | 18.93 | 18.93 | 18.66 | 18.69 | 18,536 | -0.16(-0.85%) |
Oct 13, 2022 | 18.59 | 18.85 | 18.59 | 18.85 | 4,852 | +0.01(+0.07%) |
Oct 12, 2022 | 18.81 | 18.83 | 18.77 | 18.83 | 4,325 | -0.03(-0.14%) |
Oct 11, 2022 | 18.93 | 18.96 | 18.82 | 18.86 | 10,291 | -0.03(-0.15%) |
Oct 10, 2022 | 19.02 | 19.02 | 18.83 | 18.89 | 14,181 | -0.12(-0.64%) |
Oct 07, 2022 | 19.07 | 19.07 | 19.01 | 19.01 | 13,463 | -0.17(-0.90%) |
Oct 06, 2022 | 19.22 | 19.24 | 19.15 | 19.18 | 34,153 | -0.03(-0.17%) |
Oct 05, 2022 | 19.21 | 19.23 | 19.11 | 19.22 | 7,611 | -0.10(-0.53%) |
Oct 04, 2022 | 19.38 | 19.41 | 19.32 | 19.32 | 5,094 | +0.07(+0.39%) |
Oct 03, 2022 | 19.21 | 19.37 | 19.18 | 19.24 | 12,550 | +0.24(+1.24%) |
Sep 30, 2022 | 19.07 | 19.16 | 19.00 | 19.01 | 4,703 | -0.02(-0.10%) |
Sep 29, 2022 | 19.03 | 19.03 | 18.90 | 19.03 | 6,280 | -0.13(-0.68%) |
Sep 28, 2022 | 18.98 | 19.16 | 18.98 | 19.16 | 144,530 | +0.29(+1.55%) |
Sep 27, 2022 | 19.08 | 19.11 | 18.86 | 18.87 | 9,300 | -0.20(-1.04%) |
Sep 26, 2022 | 19.29 | 19.30 | 19.06 | 19.06 | 6,956 | -0.30(-1.56%) |
Sep 23, 2022 | 19.39 | 19.39 | 19.32 | 19.37 | 29,082 | -0.03(-0.17%) |
Sep 22, 2022 | 19.50 | 19.50 | 19.38 | 19.40 | 5,633 | -0.22(-1.11%) |
Sep 21, 2022 | 19.62 | 19.65 | 19.59 | 19.62 | 12,489 | +0.06(+0.31%) |
Sep 20, 2022 | 19.60 | 19.61 | 19.56 | 19.56 | 4,188 | -0.16(-0.80%) |
Sep 19, 2022 | 19.63 | 19.73 | 19.63 | 19.72 | 7,041 | +0.01(+0.05%) |
Sep 16, 2022 | 19.66 | 19.71 | 19.65 | 19.71 | 21,846 | -0.04(-0.19%) |
Sep 15, 2022 | 19.78 | 19.79 | 19.73 | 19.74 | 7,933 | -0.08(-0.38%) |
Sep 14, 2022 | 19.74 | 19.84 | 19.74 | 19.82 | 7,363 | +0.07(+0.34%) |
Sep 13, 2022 | 19.73 | 19.77 | 19.70 | 19.75 | 24,920 | -0.12(-0.61%) |
Sep 12, 2022 | 19.96 | 20.01 | 19.85 | 19.87 | 52,893 | +0.00(+0.00%) |
Sep 09, 2022 | 19.92 | 19.99 | 19.84 | 19.87 | 77,880 | +0.00(+0.00%) |
Sep 08, 2022 | 19.90 | 19.94 | 19.87 | 19.87 | 12,560 | +0.00(+0.00%) |
Sep 07, 2022 | 19.77 | 19.91 | 19.77 | 19.87 | 240,535 | +0.20(+0.99%) |
Sep 06, 2022 | 19.85 | 19.85 | 19.68 | 19.68 | 16,091 | -0.25(-1.25%) |
Sep 02, 2022 | 19.98 | 20.05 | 19.93 | 19.93 | 10,273 | -0.05(-0.24%) |