Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.58 | 19.73 | 19.58 | 19.73 | 1,940 | +0.03(+0.14%) |
Dec 29, 2022 | 19.74 | 19.74 | 19.67 | 19.70 | 1,905 | +0.30(+1.54%) |
Dec 28, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 567 | -0.46(-2.31%) |
Dec 27, 2022 | 19.85 | 19.86 | 19.80 | 19.86 | 1,067 | +0.07(+0.37%) |
Dec 23, 2022 | 19.55 | 19.79 | 19.55 | 19.79 | 1,446 | +0.15(+0.77%) |
Dec 22, 2022 | 19.34 | 19.64 | 19.34 | 19.64 | 286 | -0.21(-1.05%) |
Dec 21, 2022 | 19.89 | 19.93 | 19.84 | 19.84 | 581 | +0.28(+1.42%) |
Dec 20, 2022 | 19.47 | 19.59 | 19.46 | 19.57 | 4,757 | +0.24(+1.25%) |
Dec 19, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 9,063 | -0.33(-1.66%) |
Dec 16, 2022 | 19.48 | 19.65 | 19.48 | 19.65 | 3,299 | -0.23(-1.16%) |
Dec 15, 2022 | 19.83 | 19.91 | 19.83 | 19.88 | 1,260 | -0.28(-1.37%) |
Dec 14, 2022 | 20.21 | 20.22 | 20.16 | 20.16 | 316 | -0.07(-0.35%) |
Dec 13, 2022 | 19.79 | 20.58 | 19.79 | 20.23 | 5,780 | +0.29(+1.46%) |
Dec 12, 2022 | 19.64 | 19.94 | 19.64 | 19.94 | 2,936 | +0.13(+0.68%) |
Dec 09, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 104 | -0.11(-0.54%) |
Dec 08, 2022 | 20.07 | 20.07 | 19.91 | 19.91 | 150 | +0.07(+0.36%) |
Dec 07, 2022 | 19.86 | 19.86 | 19.84 | 19.84 | 189 | +0.14(+0.71%) |
Dec 06, 2022 | 19.67 | 19.70 | 19.67 | 19.70 | 883 | -0.35(-1.76%) |
Dec 05, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 69 | -0.51(-2.48%) |
Dec 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 216 | -0.02(-0.10%) |
Dec 01, 2022 | 20.52 | 20.58 | 20.52 | 20.58 | 1,352 | +0.08(+0.39%) |
Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.45(+2.25%) |
Nov 29, 2022 | 20.04 | 20.05 | 20.01 | 20.05 | 830 | +0.22(+1.10%) |
Nov 28, 2022 | 20.06 | 20.06 | 19.83 | 19.83 | 1,443 | -0.45(-2.22%) |
Nov 25, 2022 | 20.34 | 20.34 | 20.28 | 20.28 | 251 | +0.01(+0.04%) |
Nov 23, 2022 | 20.08 | 20.27 | 20.08 | 20.27 | 2,056 | +0.12(+0.62%) |
Nov 22, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 232 | +0.32(+1.61%) |
Nov 21, 2022 | 19.81 | 19.88 | 19.80 | 19.83 | 53,539 | -0.24(-1.22%) |
Nov 18, 2022 | 19.99 | 20.10 | 19.99 | 20.07 | 741 | +0.07(+0.34%) |
Nov 17, 2022 | 19.83 | 20.01 | 19.83 | 20.01 | 799 | -0.19(-0.93%) |
Nov 16, 2022 | 20.16 | 20.20 | 20.16 | 20.20 | 499 | -0.30(-1.47%) |
Nov 15, 2022 | 20.43 | 20.50 | 20.43 | 20.50 | 311 | +0.24(+1.17%) |
Nov 14, 2022 | 20.41 | 20.41 | 20.26 | 20.26 | 506 | -0.20(-0.96%) |
Nov 11, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 840 | +0.17(+0.85%) |
Nov 10, 2022 | 20.06 | 20.29 | 20.06 | 20.28 | 2,531 | +1.11(+5.79%) |
Nov 09, 2022 | 19.56 | 19.56 | 19.17 | 19.17 | 916 | -0.51(-2.61%) |
Nov 08, 2022 | 19.49 | 19.79 | 19.47 | 19.69 | 2,676 | +0.13(+0.67%) |
Nov 07, 2022 | 19.24 | 19.68 | 19.24 | 19.56 | 5,445 | +0.24(+1.24%) |
Nov 04, 2022 | 19.16 | 19.32 | 19.16 | 19.32 | 559 | +0.52(+2.77%) |
Nov 03, 2022 | 18.91 | 18.94 | 18.80 | 18.80 | 2,147 | -0.12(-0.62%) |
Nov 02, 2022 | 19.36 | 19.36 | 18.89 | 18.91 | 1,500 | -0.57(-2.94%) |
Nov 01, 2022 | 19.52 | 19.60 | 19.45 | 19.49 | 521 | +0.07(+0.35%) |
Oct 31, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 115 | -0.07(-0.35%) |
Oct 28, 2022 | 19.44 | 19.49 | 19.44 | 19.49 | 833 | +0.12(+0.60%) |
Oct 27, 2022 | 19.53 | 19.53 | 19.37 | 19.37 | 169 | -0.36(-1.83%) |
Oct 26, 2022 | 19.84 | 19.84 | 19.73 | 19.73 | 731 | +0.17(+0.85%) |
Oct 25, 2022 | 19.18 | 19.56 | 19.18 | 19.56 | 1,174 | +0.51(+2.66%) |
Oct 24, 2022 | 18.86 | 19.06 | 18.86 | 19.06 | 783 | -0.03(-0.15%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.60 | 19.08 | 1,295 | +0.44(+2.37%) |
Oct 20, 2022 | 18.76 | 18.76 | 18.58 | 18.64 | 2,355 | -0.03(-0.17%) |
Oct 19, 2022 | 18.59 | 18.68 | 18.58 | 18.67 | 4,654 | -0.30(-1.56%) |
Oct 18, 2022 | 18.85 | 18.97 | 18.80 | 18.97 | 1,313 | +0.24(+1.28%) |
Oct 17, 2022 | 18.62 | 18.88 | 18.60 | 18.73 | 3,906 | +0.36(+1.93%) |
Oct 14, 2022 | 18.65 | 18.68 | 18.38 | 18.38 | 771 | -0.53(-2.81%) |
Oct 13, 2022 | 18.24 | 18.91 | 18.06 | 18.91 | 2,324 | +0.20(+1.09%) |
Oct 12, 2022 | 18.58 | 18.72 | 18.54 | 18.70 | 4,340 | -0.13(-0.69%) |
Oct 11, 2022 | 18.56 | 19.06 | 18.56 | 18.83 | 6,643 | +0.05(+0.26%) |
Oct 10, 2022 | 19.00 | 19.00 | 18.66 | 18.78 | 1,018 | -0.14(-0.76%) |
Oct 07, 2022 | 19.14 | 19.14 | 18.93 | 18.93 | 998 | -0.41(-2.14%) |
Oct 06, 2022 | 19.21 | 19.34 | 19.17 | 19.34 | 8,887 | -0.17(-0.87%) |
Oct 05, 2022 | 19.40 | 19.58 | 19.40 | 19.51 | 24,171 | -0.13(-0.67%) |
Oct 04, 2022 | 18.78 | 19.66 | 18.78 | 19.65 | 25,211 | +0.74(+3.92%) |