Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.77 | 19.77 | 19.48 | 19.54 | 46,350 | -0.06(-0.32%) |
Dec 29, 2022 | 19.61 | 19.63 | 19.57 | 19.60 | 93,853 | +0.08(+0.41%) |
Dec 28, 2022 | 19.73 | 19.91 | 19.51 | 19.52 | 76,076 | -0.02(-0.09%) |
Dec 27, 2022 | 19.56 | 19.63 | 19.53 | 19.54 | 24,195 | -0.03(-0.14%) |
Dec 23, 2022 | 19.59 | 19.66 | 19.41 | 19.57 | 31,740 | +0.08(+0.41%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.33 | 19.49 | 33,196 | -0.04(-0.23%) |
Dec 21, 2022 | 19.51 | 19.64 | 19.50 | 19.53 | 35,715 | +0.13(+0.69%) |
Dec 20, 2022 | 19.39 | 19.46 | 19.31 | 19.40 | 47,596 | +0.09(+0.46%) |
Dec 19, 2022 | 19.68 | 19.68 | 19.29 | 19.31 | 39,196 | -0.13(-0.65%) |
Dec 16, 2022 | 19.58 | 19.72 | 19.38 | 19.43 | 60,251 | -0.21(-1.05%) |
Dec 15, 2022 | 19.68 | 19.85 | 19.59 | 19.64 | 121,594 | -0.38(-1.88%) |
Dec 14, 2022 | 20.03 | 20.06 | 19.83 | 20.02 | 33,058 | +0.04(+0.22%) |
Dec 13, 2022 | 19.97 | 20.17 | 19.84 | 19.97 | 20,698 | +0.15(+0.74%) |
Dec 12, 2022 | 19.78 | 19.86 | 19.73 | 19.82 | 18,230 | +0.18(+0.90%) |
Dec 09, 2022 | 19.60 | 19.87 | 19.60 | 19.65 | 21,847 | -0.04(-0.23%) |
Dec 08, 2022 | 19.80 | 19.86 | 19.69 | 19.69 | 42,493 | +0.00(+0.00%) |
Dec 07, 2022 | 19.80 | 19.80 | 19.64 | 19.69 | 25,590 | +0.03(+0.14%) |
Dec 06, 2022 | 19.98 | 19.98 | 19.56 | 19.67 | 65,823 | -0.22(-1.13%) |
Dec 05, 2022 | 19.99 | 20.02 | 19.82 | 19.89 | 42,907 | -0.05(-0.26%) |
Dec 02, 2022 | 19.89 | 19.95 | 19.82 | 19.94 | 29,339 | -0.02(-0.10%) |
Dec 01, 2022 | 19.75 | 19.98 | 19.75 | 19.96 | 36,757 | +0.13(+0.68%) |
Nov 30, 2022 | 19.82 | 19.92 | 19.65 | 19.83 | 36,987 | +0.10(+0.50%) |
Nov 29, 2022 | 19.81 | 19.81 | 19.65 | 19.73 | 20,104 | -0.01(-0.05%) |
Nov 28, 2022 | 19.84 | 19.85 | 19.74 | 19.74 | 51,398 | -0.11(-0.55%) |
Nov 25, 2022 | 19.83 | 19.89 | 19.83 | 19.85 | 16,481 | +0.05(+0.23%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.66 | 19.80 | 47,314 | +0.10(+0.50%) |
Nov 22, 2022 | 19.62 | 19.78 | 19.56 | 19.70 | 46,222 | +0.15(+0.78%) |
Nov 21, 2022 | 19.71 | 19.78 | 19.46 | 19.55 | 44,456 | -0.12(-0.60%) |
Nov 18, 2022 | 19.73 | 19.77 | 19.63 | 19.67 | 56,376 | -0.02(-0.10%) |
Nov 17, 2022 | 19.68 | 19.74 | 19.59 | 19.69 | 74,519 | -0.00(-0.02%) |
Nov 16, 2022 | 19.50 | 19.70 | 19.50 | 19.69 | 54,183 | +0.13(+0.67%) |
Nov 15, 2022 | 19.87 | 19.87 | 19.55 | 19.56 | 96,050 | -0.10(-0.49%) |
Nov 14, 2022 | 19.58 | 19.80 | 19.55 | 19.66 | 34,143 | +0.14(+0.73%) |
Nov 11, 2022 | 19.43 | 19.66 | 19.43 | 19.51 | 82,697 | -0.09(-0.46%) |
Nov 10, 2022 | 19.87 | 19.87 | 19.54 | 19.60 | 100,952 | +0.07(+0.37%) |
Nov 09, 2022 | 19.58 | 19.68 | 19.53 | 19.53 | 27,615 | -0.09(-0.45%) |
Nov 08, 2022 | 19.74 | 19.74 | 19.58 | 19.62 | 86,530 | +0.04(+0.18%) |
Nov 07, 2022 | 19.67 | 19.75 | 19.53 | 19.58 | 57,387 | +0.00(+0.01%) |
Nov 04, 2022 | 19.72 | 19.72 | 19.49 | 19.58 | 74,676 | +0.04(+0.22%) |
Nov 03, 2022 | 19.34 | 19.62 | 19.34 | 19.54 | 28,665 | -0.03(-0.14%) |
Nov 02, 2022 | 19.63 | 19.63 | 19.45 | 19.57 | 28,354 | +0.03(+0.14%) |
Nov 01, 2022 | 19.72 | 19.72 | 19.54 | 19.54 | 48,054 | +0.00(+0.00%) |
Oct 31, 2022 | 19.65 | 19.71 | 19.54 | 19.54 | 37,603 | -0.14(-0.72%) |
Oct 28, 2022 | 19.58 | 19.85 | 19.45 | 19.68 | 87,794 | +0.20(+1.00%) |
Oct 27, 2022 | 19.54 | 19.54 | 19.39 | 19.49 | 40,955 | +0.17(+0.88%) |
Oct 26, 2022 | 19.44 | 19.46 | 19.32 | 19.32 | 91,812 | -0.09(-0.46%) |
Oct 25, 2022 | 19.41 | 19.41 | 19.22 | 19.41 | 36,604 | +0.18(+0.93%) |
Oct 24, 2022 | 19.31 | 19.33 | 19.17 | 19.23 | 68,614 | +0.10(+0.54%) |
Oct 21, 2022 | 18.79 | 19.31 | 18.79 | 19.13 | 16,867 | +0.33(+1.78%) |
Oct 20, 2022 | 18.80 | 19.07 | 18.79 | 18.79 | 28,691 | -0.06(-0.33%) |
Oct 19, 2022 | 18.97 | 19.00 | 18.79 | 18.85 | 27,292 | -0.02(-0.09%) |
Oct 18, 2022 | 19.08 | 19.08 | 18.81 | 18.87 | 41,366 | +0.17(+0.90%) |
Oct 17, 2022 | 18.61 | 18.81 | 18.61 | 18.70 | 25,817 | +0.32(+1.73%) |
Oct 14, 2022 | 18.65 | 18.80 | 18.34 | 18.38 | 44,200 | -0.22(-1.17%) |
Oct 13, 2022 | 18.05 | 18.67 | 17.78 | 18.60 | 57,286 | +0.44(+2.41%) |
Oct 12, 2022 | 18.25 | 18.27 | 18.14 | 18.16 | 38,924 | +0.01(+0.05%) |
Oct 11, 2022 | 18.10 | 18.34 | 18.06 | 18.16 | 42,283 | +0.08(+0.44%) |
Oct 10, 2022 | 18.19 | 18.26 | 18.06 | 18.08 | 220,240 | -0.04(-0.24%) |
Oct 07, 2022 | 18.41 | 18.41 | 18.12 | 18.12 | 19,239 | -0.40(-2.17%) |
Oct 06, 2022 | 18.68 | 18.68 | 18.49 | 18.52 | 10,464 | -0.19(-1.00%) |
Oct 05, 2022 | 18.62 | 18.72 | 18.44 | 18.71 | 27,424 | +0.07(+0.38%) |
Oct 04, 2022 | 18.60 | 18.65 | 18.50 | 18.64 | 28,595 | +0.43(+2.37%) |