Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.32 | 19.46 | 19.31 | 19.41 | 54,220 | -0.05(-0.24%) |
Dec 29, 2022 | 19.26 | 19.52 | 19.26 | 19.45 | 62,403 | +0.28(+1.44%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.15 | 19.18 | 40,227 | -0.40(-2.06%) |
Dec 27, 2022 | 19.54 | 19.65 | 19.51 | 19.58 | 58,345 | +0.06(+0.33%) |
Dec 23, 2022 | 19.13 | 19.55 | 19.13 | 19.52 | 37,527 | +0.39(+2.06%) |
Dec 22, 2022 | 19.27 | 19.27 | 18.80 | 19.12 | 69,916 | -0.21(-1.09%) |
Dec 21, 2022 | 19.26 | 19.38 | 19.18 | 19.33 | 33,403 | +0.31(+1.64%) |
Dec 20, 2022 | 18.85 | 19.11 | 18.85 | 19.02 | 58,602 | +0.09(+0.48%) |
Dec 19, 2022 | 19.24 | 19.24 | 18.81 | 18.93 | 13,294 | -0.26(-1.34%) |
Dec 16, 2022 | 19.27 | 19.27 | 18.92 | 19.19 | 41,133 | -0.26(-1.32%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.27 | 19.44 | 25,273 | -0.36(-1.81%) |
Dec 14, 2022 | 19.97 | 19.97 | 19.71 | 19.80 | 62,977 | -0.08(-0.41%) |
Dec 13, 2022 | 19.95 | 20.00 | 19.74 | 19.88 | 121,938 | +0.33(+1.69%) |
Dec 12, 2022 | 19.25 | 19.55 | 19.24 | 19.55 | 60,297 | +0.27(+1.38%) |
Dec 09, 2022 | 19.54 | 19.58 | 19.22 | 19.29 | 43,475 | -0.27(-1.36%) |
Dec 08, 2022 | 19.79 | 19.84 | 19.52 | 19.55 | 39,917 | -0.10(-0.51%) |
Dec 07, 2022 | 19.74 | 19.90 | 19.61 | 19.65 | 112,776 | -0.17(-0.88%) |
Dec 06, 2022 | 20.28 | 20.28 | 19.70 | 19.83 | 44,554 | -0.45(-2.22%) |
Dec 05, 2022 | 20.75 | 20.75 | 20.14 | 20.28 | 52,736 | -0.42(-2.04%) |
Dec 02, 2022 | 20.64 | 20.70 | 20.59 | 20.70 | 18,189 | -0.07(-0.35%) |
Dec 01, 2022 | 20.93 | 20.97 | 20.75 | 20.77 | 88,298 | -0.06(-0.31%) |
Nov 30, 2022 | 20.58 | 20.84 | 20.50 | 20.84 | 24,102 | +0.29(+1.43%) |
Nov 29, 2022 | 20.44 | 20.54 | 20.35 | 20.54 | 29,956 | +0.20(+0.99%) |
Nov 28, 2022 | 20.30 | 20.50 | 20.19 | 20.34 | 9,651 | -0.31(-1.50%) |
Nov 25, 2022 | 20.60 | 20.79 | 20.60 | 20.65 | 3,802 | +0.12(+0.57%) |
Nov 23, 2022 | 20.53 | 20.65 | 20.48 | 20.53 | 13,137 | -0.21(-1.02%) |
Nov 22, 2022 | 20.31 | 20.75 | 20.31 | 20.75 | 15,508 | +0.61(+3.05%) |
Nov 21, 2022 | 20.17 | 20.17 | 19.70 | 20.13 | 38,799 | -0.22(-1.08%) |
Nov 18, 2022 | 20.05 | 20.41 | 20.03 | 20.35 | 15,188 | +0.16(+0.77%) |
Nov 17, 2022 | 20.23 | 20.25 | 19.99 | 20.19 | 17,244 | -0.18(-0.90%) |
Nov 16, 2022 | 20.37 | 20.39 | 20.25 | 20.38 | 61,458 | +0.04(+0.18%) |
Nov 15, 2022 | 20.61 | 20.61 | 20.34 | 20.34 | 223,273 | -0.05(-0.22%) |
Nov 14, 2022 | 20.53 | 20.77 | 20.39 | 20.39 | 45,723 | -0.16(-0.76%) |
Nov 11, 2022 | 20.52 | 20.64 | 20.40 | 20.54 | 92,180 | +0.18(+0.90%) |
Nov 10, 2022 | 20.08 | 20.36 | 20.06 | 20.36 | 13,820 | +0.61(+3.11%) |
Nov 09, 2022 | 20.21 | 20.26 | 19.68 | 19.75 | 116,321 | -0.64(-3.12%) |
Nov 08, 2022 | 20.36 | 20.46 | 20.14 | 20.38 | 142,371 | +0.03(+0.13%) |
Nov 07, 2022 | 20.25 | 20.35 | 20.07 | 20.35 | 95,061 | +0.14(+0.67%) |
Nov 04, 2022 | 20.43 | 20.43 | 19.87 | 20.22 | 44,679 | +0.25(+1.27%) |
Nov 03, 2022 | 19.68 | 20.07 | 19.62 | 19.97 | 18,973 | +0.18(+0.91%) |
Nov 02, 2022 | 19.90 | 20.26 | 19.78 | 19.78 | 46,301 | -0.33(-1.66%) |
Nov 01, 2022 | 20.24 | 20.24 | 20.04 | 20.12 | 24,598 | +0.13(+0.63%) |
Oct 31, 2022 | 19.68 | 20.07 | 19.68 | 19.99 | 20,186 | +0.27(+1.38%) |
Oct 28, 2022 | 19.87 | 19.87 | 19.42 | 19.72 | 240,681 | +0.05(+0.23%) |
Oct 27, 2022 | 19.68 | 19.83 | 19.63 | 19.68 | 17,671 | +0.21(+1.07%) |
Oct 26, 2022 | 19.38 | 19.58 | 19.34 | 19.47 | 53,201 | +0.24(+1.22%) |
Oct 25, 2022 | 19.02 | 19.25 | 19.02 | 19.23 | 129,941 | +0.19(+1.00%) |
Oct 24, 2022 | 19.27 | 19.31 | 19.01 | 19.04 | 38,495 | -0.19(-0.99%) |
Oct 21, 2022 | 18.96 | 19.24 | 18.86 | 19.23 | 24,386 | +0.36(+1.92%) |
Oct 20, 2022 | 19.09 | 19.17 | 18.83 | 18.87 | 21,782 | -0.17(-0.88%) |
Oct 19, 2022 | 18.90 | 19.12 | 18.90 | 19.04 | 8,687 | +0.00(+0.03%) |
Oct 18, 2022 | 18.95 | 19.14 | 18.86 | 19.03 | 11,162 | +0.27(+1.45%) |
Oct 17, 2022 | 18.63 | 18.84 | 18.63 | 18.76 | 9,725 | +0.41(+2.22%) |
Oct 14, 2022 | 18.87 | 18.88 | 18.33 | 18.35 | 42,802 | -0.49(-2.59%) |
Oct 13, 2022 | 18.00 | 18.92 | 18.00 | 18.84 | 34,575 | +0.54(+2.97%) |
Oct 12, 2022 | 18.34 | 18.35 | 18.10 | 18.30 | 28,703 | -0.06(-0.35%) |
Oct 11, 2022 | 18.19 | 18.53 | 17.98 | 18.36 | 37,870 | +0.12(+0.65%) |
Oct 10, 2022 | 18.56 | 18.59 | 18.16 | 18.25 | 26,863 | -0.28(-1.51%) |
Oct 07, 2022 | 18.60 | 18.78 | 18.46 | 18.53 | 33,083 | -0.13(-0.68%) |
Oct 06, 2022 | 18.98 | 18.98 | 18.60 | 18.65 | 304,950 | -0.35(-1.86%) |
Oct 05, 2022 | 18.78 | 19.16 | 18.60 | 19.01 | 96,470 | +0.00(+0.02%) |
Oct 04, 2022 | 18.75 | 19.03 | 18.73 | 19.00 | 44,227 | +0.53(+2.87%) |