Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.51 | 20.62 | 20.46 | 20.62 | 1,177 | +0.10(+0.49%) |
Nov 29, 2022 | 20.47 | 20.52 | 20.46 | 20.52 | 2,443 | -0.13(-0.61%) |
Nov 28, 2022 | 20.74 | 20.76 | 20.64 | 20.64 | 1,919 | -0.19(-0.93%) |
Nov 25, 2022 | 20.87 | 20.87 | 20.84 | 20.84 | 1,676 | +0.11(+0.51%) |
Nov 23, 2022 | 20.77 | 20.77 | 20.73 | 20.73 | 2,731 | -0.02(-0.10%) |
Nov 22, 2022 | 20.59 | 20.75 | 20.59 | 20.75 | 705 | +0.32(+1.58%) |
Nov 21, 2022 | 20.44 | 20.44 | 20.43 | 20.43 | 5,202 | +0.08(+0.39%) |
Nov 18, 2022 | 20.31 | 20.35 | 20.31 | 20.35 | 883 | +0.04(+0.19%) |
Nov 17, 2022 | 20.24 | 20.31 | 20.25 | 20.31 | 3,979 | +0.10(+0.50%) |
Nov 16, 2022 | 20.23 | 20.23 | 20.17 | 20.21 | 4,072 | -0.02(-0.12%) |
Nov 15, 2022 | 20.30 | 20.35 | 20.23 | 20.23 | 1,967 | +0.05(+0.27%) |
Nov 14, 2022 | 20.25 | 20.31 | 20.18 | 20.18 | 13,217 | -0.07(-0.35%) |
Nov 11, 2022 | 20.27 | 20.31 | 20.23 | 20.25 | 12,876 | -0.03(-0.16%) |
Nov 10, 2022 | 20.15 | 20.28 | 20.15 | 20.28 | 3,544 | +0.36(+1.80%) |
Nov 09, 2022 | 20.01 | 20.02 | 19.92 | 19.92 | 5,426 | -0.20(-1.00%) |
Nov 08, 2022 | 20.16 | 20.16 | 20.08 | 20.12 | 3,579 | +0.16(+0.80%) |
Nov 07, 2022 | 19.93 | 19.99 | 19.93 | 19.96 | 2,489 | +0.10(+0.50%) |
Nov 04, 2022 | 19.81 | 19.91 | 19.76 | 19.86 | 8,937 | +0.11(+0.53%) |
Nov 03, 2022 | 19.83 | 19.83 | 19.76 | 19.76 | 2,084 | +0.05(+0.24%) |
Nov 02, 2022 | 19.89 | 19.89 | 19.71 | 19.71 | 6,015 | -0.20(-0.99%) |
Nov 01, 2022 | 20.00 | 20.00 | 19.85 | 19.91 | 6,407 | +0.05(+0.23%) |
Oct 31, 2022 | 19.84 | 19.86 | 19.82 | 19.86 | 1,390 | +0.06(+0.32%) |
Oct 28, 2022 | 19.79 | 19.81 | 19.73 | 19.80 | 59,747 | +0.26(+1.32%) |
Oct 27, 2022 | 19.68 | 19.68 | 19.54 | 19.54 | 1,467 | -0.23(-1.16%) |
Oct 26, 2022 | 19.90 | 19.90 | 19.77 | 19.77 | 5,494 | -0.08(-0.39%) |
Oct 25, 2022 | 19.76 | 19.85 | 19.76 | 19.85 | 1,189 | +0.28(+1.44%) |
Oct 24, 2022 | 19.50 | 19.56 | 19.48 | 19.56 | 6,713 | +0.04(+0.18%) |
Oct 21, 2022 | 19.36 | 19.53 | 19.34 | 19.53 | 22,969 | +0.04(+0.22%) |
Oct 20, 2022 | 19.51 | 19.60 | 19.49 | 19.49 | 1,891 | +0.04(+0.20%) |
Oct 19, 2022 | 19.51 | 19.51 | 19.42 | 19.45 | 10,036 | +0.00(+0.01%) |
Oct 18, 2022 | 19.56 | 19.56 | 19.44 | 19.44 | 5,300 | -0.07(-0.38%) |
Oct 17, 2022 | 19.51 | 19.53 | 19.49 | 19.52 | 45,303 | +0.28(+1.43%) |
Oct 14, 2022 | 19.49 | 19.49 | 19.24 | 19.24 | 2,174 | -0.13(-0.67%) |
Oct 13, 2022 | 18.80 | 19.37 | 18.80 | 19.37 | 16,008 | +0.21(+1.10%) |
Oct 12, 2022 | 19.15 | 19.22 | 19.15 | 19.16 | 8,035 | -0.02(-0.08%) |
Oct 11, 2022 | 19.19 | 19.19 | 19.17 | 19.18 | 834 | -0.13(-0.66%) |
Oct 10, 2022 | 19.22 | 19.30 | 19.16 | 19.30 | 31,347 | -0.03(-0.17%) |
Oct 07, 2022 | 19.47 | 19.47 | 19.34 | 19.34 | 3,358 | -0.19(-0.99%) |
Oct 06, 2022 | 19.51 | 19.58 | 19.47 | 19.53 | 15,794 | -0.05(-0.24%) |
Oct 05, 2022 | 19.52 | 19.58 | 19.52 | 19.58 | 4,968 | -0.18(-0.90%) |
Oct 04, 2022 | 19.55 | 19.76 | 19.49 | 19.76 | 4,375 | +0.51(+2.67%) |
Oct 03, 2022 | 19.19 | 19.24 | 19.19 | 19.24 | 8,679 | +0.36(+1.93%) |
Sep 30, 2022 | 18.98 | 19.01 | 18.88 | 18.88 | 11,219 | -0.13(-0.68%) |
Sep 29, 2022 | 19.07 | 19.07 | 18.91 | 19.01 | 5,612 | -0.17(-0.89%) |
Sep 28, 2022 | 18.91 | 19.18 | 18.91 | 19.18 | 17,814 | +0.29(+1.53%) |
Sep 27, 2022 | 18.99 | 19.04 | 18.84 | 18.89 | 16,797 | -0.13(-0.68%) |
Sep 26, 2022 | 19.09 | 19.10 | 18.98 | 19.02 | 7,051 | -0.10(-0.52%) |
Sep 23, 2022 | 19.17 | 19.17 | 19.04 | 19.12 | 2,529 | -0.25(-1.27%) |
Sep 22, 2022 | 19.36 | 19.36 | 19.30 | 19.36 | 1,987 | -0.07(-0.38%) |
Sep 21, 2022 | 19.56 | 19.59 | 19.44 | 19.44 | 3,428 | -0.16(-0.80%) |
Sep 20, 2022 | 19.63 | 19.63 | 19.59 | 19.59 | 1,200 | -0.14(-0.70%) |
Sep 19, 2022 | 19.70 | 19.73 | 19.70 | 19.73 | 1,535 | +0.10(+0.50%) |
Sep 16, 2022 | 19.59 | 19.63 | 19.59 | 19.63 | 1,075 | -0.08(-0.41%) |
Sep 15, 2022 | 19.76 | 19.78 | 19.69 | 19.71 | 4,650 | -0.08(-0.42%) |
Sep 14, 2022 | 19.78 | 19.81 | 19.76 | 19.80 | 10,435 | +0.09(+0.47%) |
Sep 13, 2022 | 19.80 | 19.80 | 19.70 | 19.70 | 562 | -0.39(-1.93%) |
Sep 12, 2022 | 20.16 | 20.17 | 20.09 | 20.09 | 2,566 | +0.02(+0.11%) |
Sep 09, 2022 | 19.96 | 20.07 | 19.96 | 20.07 | 2,794 | +0.18(+0.92%) |
Sep 08, 2022 | 19.86 | 19.90 | 19.83 | 19.89 | 2,904 | +0.26(+1.33%) |
Sep 07, 2022 | 19.55 | 19.64 | 19.55 | 19.63 | 4,035 | +0.10(+0.53%) |
Sep 06, 2022 | 19.55 | 19.55 | 19.51 | 19.52 | 4,550 | +0.04(+0.19%) |
Sep 02, 2022 | 19.63 | 19.63 | 19.49 | 19.49 | 4,106 | -0.18(-0.93%) |