Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.20 | 20.30 | 20.19 | 20.29 | 580,836 | +0.02(+0.09%) |
Dec 29, 2022 | 20.03 | 20.27 | 20.03 | 20.27 | 163,459 | +0.25(+1.26%) |
Dec 28, 2022 | 20.23 | 20.25 | 20.02 | 20.02 | 279,430 | -0.18(-0.88%) |
Dec 27, 2022 | 20.37 | 20.37 | 20.20 | 20.20 | 498,604 | -0.19(-0.92%) |
Dec 23, 2022 | 20.29 | 20.39 | 20.25 | 20.38 | 263,007 | +0.09(+0.43%) |
Dec 22, 2022 | 20.34 | 20.37 | 20.25 | 20.30 | 284,068 | -0.10(-0.47%) |
Dec 21, 2022 | 20.33 | 20.44 | 20.33 | 20.39 | 1,238,869 | +0.12(+0.61%) |
Dec 20, 2022 | 20.26 | 20.30 | 20.20 | 20.27 | 506,096 | -0.04(-0.18%) |
Dec 19, 2022 | 20.31 | 20.34 | 20.25 | 20.31 | 446,330 | -0.05(-0.22%) |
Dec 16, 2022 | 20.36 | 20.39 | 20.30 | 20.35 | 369,315 | -0.08(-0.40%) |
Dec 15, 2022 | 20.41 | 20.44 | 20.33 | 20.43 | 379,203 | -0.06(-0.31%) |
Dec 14, 2022 | 20.53 | 20.58 | 20.38 | 20.50 | 346,303 | -0.07(-0.35%) |
Dec 13, 2022 | 20.64 | 20.71 | 20.46 | 20.57 | 577,999 | +0.13(+0.62%) |
Dec 12, 2022 | 20.41 | 20.45 | 20.38 | 20.44 | 418,403 | +0.04(+0.18%) |
Dec 09, 2022 | 20.34 | 20.45 | 20.34 | 20.41 | 359,238 | +0.00(+0.00%) |
Dec 08, 2022 | 20.41 | 20.43 | 20.35 | 20.41 | 296,415 | +0.01(+0.04%) |
Dec 07, 2022 | 20.33 | 20.41 | 20.30 | 20.40 | 664,151 | +0.07(+0.36%) |
Dec 06, 2022 | 20.37 | 20.39 | 20.28 | 20.32 | 274,013 | -0.05(-0.27%) |
Dec 05, 2022 | 20.44 | 20.44 | 20.32 | 20.38 | 201,401 | -0.12(-0.58%) |
Dec 02, 2022 | 20.37 | 20.51 | 20.37 | 20.50 | 293,183 | -0.02(-0.09%) |
Dec 01, 2022 | 20.57 | 20.57 | 20.45 | 20.51 | 163,948 | +0.01(+0.04%) |
Nov 30, 2022 | 20.27 | 20.52 | 20.24 | 20.51 | 258,557 | +0.24(+1.17%) |
Nov 29, 2022 | 20.16 | 20.30 | 20.16 | 20.27 | 357,460 | +0.07(+0.34%) |
Nov 28, 2022 | 20.34 | 20.36 | 20.18 | 20.20 | 433,831 | -0.16(-0.78%) |
Nov 25, 2022 | 20.40 | 20.40 | 20.35 | 20.36 | 93,236 | -0.03(-0.13%) |
Nov 23, 2022 | 20.30 | 20.41 | 20.30 | 20.39 | 384,130 | +0.07(+0.36%) |
Nov 22, 2022 | 20.21 | 20.31 | 20.20 | 20.31 | 301,451 | +0.10(+0.50%) |
Nov 21, 2022 | 20.20 | 20.25 | 20.17 | 20.21 | 184,557 | +0.00(+0.00%) |
Nov 18, 2022 | 20.24 | 20.24 | 20.18 | 20.21 | 339,235 | +0.02(+0.09%) |
Nov 17, 2022 | 20.10 | 20.22 | 20.10 | 20.20 | 249,560 | -0.06(-0.31%) |
Nov 16, 2022 | 20.27 | 20.28 | 20.22 | 20.26 | 275,254 | -0.01(-0.07%) |
Nov 15, 2022 | 20.29 | 20.29 | 20.18 | 20.27 | 391,391 | +0.11(+0.56%) |
Nov 14, 2022 | 20.21 | 20.23 | 20.15 | 20.16 | 341,081 | -0.13(-0.63%) |
Nov 11, 2022 | 20.21 | 20.38 | 20.19 | 20.29 | 308,231 | +0.05(+0.24%) |
Nov 10, 2022 | 20.18 | 20.24 | 20.09 | 20.24 | 217,881 | +0.43(+2.19%) |
Nov 09, 2022 | 19.92 | 19.95 | 19.80 | 19.80 | 171,678 | -0.16(-0.82%) |
Nov 08, 2022 | 20.00 | 20.01 | 19.90 | 19.97 | 397,785 | -0.01(-0.06%) |
Nov 07, 2022 | 19.99 | 20.00 | 19.90 | 19.98 | 105,146 | +0.04(+0.20%) |
Nov 04, 2022 | 19.92 | 19.99 | 19.85 | 19.94 | 125,493 | +0.10(+0.50%) |
Nov 03, 2022 | 19.76 | 19.88 | 19.69 | 19.84 | 193,850 | -0.06(-0.32%) |
Nov 02, 2022 | 20.04 | 20.16 | 19.89 | 19.90 | 159,037 | -0.14(-0.68%) |
Nov 01, 2022 | 20.10 | 20.10 | 19.97 | 20.04 | 139,226 | +0.07(+0.36%) |
Oct 31, 2022 | 20.10 | 20.10 | 19.95 | 19.97 | 158,814 | -0.23(-1.12%) |
Oct 28, 2022 | 20.15 | 20.22 | 20.14 | 20.20 | 133,111 | +0.10(+0.51%) |
Oct 27, 2022 | 20.00 | 20.12 | 19.97 | 20.09 | 121,910 | +0.13(+0.65%) |
Oct 26, 2022 | 19.90 | 20.05 | 19.89 | 19.96 | 241,720 | +0.01(+0.06%) |
Oct 25, 2022 | 19.85 | 19.95 | 19.85 | 19.95 | 240,367 | +0.12(+0.60%) |
Oct 24, 2022 | 19.80 | 19.85 | 19.74 | 19.83 | 85,441 | +0.04(+0.20%) |
Oct 21, 2022 | 19.62 | 19.84 | 19.62 | 19.79 | 194,179 | +0.12(+0.60%) |
Oct 20, 2022 | 19.73 | 19.86 | 19.63 | 19.67 | 174,991 | -0.09(-0.46%) |
Oct 19, 2022 | 19.80 | 19.83 | 19.70 | 19.76 | 220,385 | -0.13(-0.64%) |
Oct 18, 2022 | 19.96 | 19.96 | 19.81 | 19.89 | 170,461 | +0.08(+0.41%) |
Oct 17, 2022 | 19.75 | 19.82 | 19.73 | 19.81 | 132,982 | +0.22(+1.11%) |
Oct 14, 2022 | 19.74 | 19.75 | 19.55 | 19.59 | 78,253 | -0.06(-0.33%) |
Oct 13, 2022 | 19.42 | 19.70 | 19.35 | 19.66 | 63,023 | +0.05(+0.28%) |
Oct 12, 2022 | 19.59 | 19.64 | 19.56 | 19.60 | 202,048 | +0.05(+0.28%) |
Oct 11, 2022 | 19.50 | 19.67 | 19.48 | 19.55 | 298,681 | +0.10(+0.51%) |
Oct 10, 2022 | 19.66 | 19.70 | 19.39 | 19.45 | 212,909 | -0.21(-1.06%) |
Oct 07, 2022 | 19.76 | 19.80 | 19.63 | 19.66 | 369,807 | -0.18(-0.91%) |
Oct 06, 2022 | 19.87 | 19.92 | 19.81 | 19.84 | 487,939 | -0.07(-0.36%) |
Oct 05, 2022 | 19.86 | 19.91 | 19.74 | 19.91 | 335,500 | -0.01(-0.05%) |
Oct 04, 2022 | 19.81 | 19.93 | 19.81 | 19.92 | 311,630 | +0.23(+1.15%) |