Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.71 | 19.73 | 19.64 | 19.66 | 88,922 | -0.10(-0.52%) |
Dec 29, 2022 | 19.70 | 19.77 | 19.44 | 19.76 | 28,795 | +0.12(+0.62%) |
Dec 28, 2022 | 19.74 | 19.76 | 19.64 | 19.64 | 19,947 | -0.05(-0.24%) |
Dec 27, 2022 | 19.79 | 19.81 | 19.69 | 19.69 | 12,942 | -0.22(-1.08%) |
Dec 23, 2022 | 19.92 | 19.94 | 19.88 | 19.91 | 29,324 | -0.07(-0.36%) |
Dec 22, 2022 | 19.93 | 19.98 | 19.93 | 19.98 | 51,429 | +0.02(+0.12%) |
Dec 21, 2022 | 19.93 | 19.96 | 19.92 | 19.95 | 25,961 | +0.11(+0.57%) |
Dec 20, 2022 | 19.89 | 19.89 | 19.83 | 19.84 | 10,870 | -0.21(-1.03%) |
Dec 19, 2022 | 20.03 | 20.05 | 20.01 | 20.05 | 46,554 | -0.16(-0.80%) |
Dec 16, 2022 | 20.13 | 20.22 | 20.13 | 20.21 | 12,886 | -0.07(-0.33%) |
Dec 15, 2022 | 20.27 | 20.29 | 20.25 | 20.28 | 27,154 | +0.02(+0.08%) |
Dec 14, 2022 | 20.23 | 20.27 | 20.16 | 20.26 | 28,838 | +0.05(+0.23%) |
Dec 13, 2022 | 20.38 | 20.39 | 20.21 | 20.21 | 29,220 | +0.14(+0.70%) |
Dec 12, 2022 | 20.20 | 20.20 | 20.07 | 20.07 | 42,982 | -0.05(-0.23%) |
Dec 09, 2022 | 20.19 | 20.19 | 20.12 | 20.12 | 21,524 | -0.11(-0.56%) |
Dec 08, 2022 | 20.22 | 20.28 | 20.20 | 20.23 | 29,615 | -0.03(-0.14%) |
Dec 07, 2022 | 20.16 | 20.26 | 20.16 | 20.26 | 19,521 | +0.19(+0.94%) |
Dec 06, 2022 | 20.07 | 20.08 | 20.04 | 20.07 | 209,739 | +0.03(+0.14%) |
Dec 05, 2022 | 20.04 | 20.13 | 19.96 | 20.04 | 395,983 | -0.11(-0.53%) |
Dec 02, 2022 | 19.96 | 20.15 | 19.92 | 20.15 | 21,263 | +0.08(+0.39%) |
Dec 01, 2022 | 19.90 | 20.07 | 19.89 | 20.07 | 23,718 | +0.27(+1.36%) |
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%) |