Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.82 | 20.87 | 20.64 | 20.78 | 256,897 | -0.01(-0.05%) |
Nov 29, 2022 | 20.72 | 20.81 | 20.60 | 20.79 | 140,104 | +0.15(+0.74%) |
Nov 28, 2022 | 20.60 | 20.69 | 20.56 | 20.64 | 127,446 | +0.02(+0.09%) |
Nov 25, 2022 | 20.58 | 20.62 | 20.51 | 20.62 | 46,789 | +0.11(+0.56%) |
Nov 23, 2022 | 20.50 | 20.58 | 20.35 | 20.50 | 144,136 | +0.15(+0.75%) |
Nov 22, 2022 | 20.29 | 20.47 | 20.25 | 20.35 | 195,113 | +0.15(+0.76%) |
Nov 21, 2022 | 20.10 | 20.24 | 20.10 | 20.20 | 135,591 | +0.10(+0.48%) |
Nov 18, 2022 | 20.08 | 20.17 | 20.03 | 20.10 | 133,857 | +0.03(+0.14%) |
Nov 17, 2022 | 19.87 | 20.23 | 19.87 | 20.07 | 232,157 | -0.06(-0.29%) |
Nov 16, 2022 | 20.02 | 20.23 | 20.02 | 20.13 | 177,068 | +0.15(+0.77%) |
Nov 15, 2022 | 20.02 | 20.14 | 19.94 | 19.98 | 151,247 | +0.08(+0.38%) |
Nov 14, 2022 | 20.06 | 20.08 | 19.86 | 19.90 | 146,717 | -0.18(-0.89%) |
Nov 11, 2022 | 20.01 | 20.28 | 19.93 | 20.08 | 124,318 | +0.09(+0.43%) |
Nov 10, 2022 | 19.94 | 19.99 | 19.78 | 19.99 | 198,429 | +0.41(+2.09%) |
Nov 09, 2022 | 19.47 | 19.70 | 19.46 | 19.58 | 134,402 | -0.02(-0.10%) |
Nov 08, 2022 | 19.71 | 19.86 | 19.52 | 19.60 | 288,121 | -0.06(-0.29%) |
Nov 07, 2022 | 19.91 | 19.96 | 19.59 | 19.66 | 195,356 | -0.30(-1.48%) |
Nov 04, 2022 | 19.55 | 20.02 | 19.55 | 19.95 | 215,268 | +0.40(+2.05%) |
Nov 03, 2022 | 19.78 | 19.90 | 19.53 | 19.55 | 179,918 | -0.24(-1.20%) |
Nov 02, 2022 | 19.77 | 19.86 | 19.73 | 19.79 | 147,384 | +0.06(+0.29%) |
Nov 01, 2022 | 19.72 | 19.83 | 19.55 | 19.73 | 205,925 | +0.12(+0.63%) |
Oct 31, 2022 | 19.36 | 19.71 | 19.36 | 19.61 | 208,075 | +0.13(+0.69%) |
Oct 28, 2022 | 19.32 | 19.53 | 19.32 | 19.48 | 139,525 | +0.12(+0.64%) |
Oct 27, 2022 | 19.43 | 19.50 | 19.32 | 19.35 | 232,089 | -0.10(-0.54%) |
Oct 26, 2022 | 19.50 | 19.61 | 19.39 | 19.46 | 175,068 | -0.01(-0.05%) |
Oct 25, 2022 | 19.39 | 19.58 | 19.37 | 19.47 | 140,434 | +0.10(+0.54%) |
Oct 24, 2022 | 19.54 | 19.64 | 19.36 | 19.36 | 178,374 | -0.22(-1.12%) |
Oct 21, 2022 | 19.56 | 19.68 | 19.51 | 19.58 | 99,599 | -0.03(-0.15%) |
Oct 20, 2022 | 19.63 | 19.72 | 19.55 | 19.61 | 107,335 | -0.02(-0.10%) |
Oct 19, 2022 | 19.68 | 19.70 | 19.59 | 19.63 | 108,093 | -0.04(-0.19%) |
Oct 18, 2022 | 19.67 | 19.78 | 19.64 | 19.67 | 105,396 | -0.01(-0.05%) |
Oct 17, 2022 | 19.60 | 19.78 | 19.60 | 19.68 | 152,599 | +0.10(+0.49%) |
Oct 14, 2022 | 19.73 | 19.73 | 19.50 | 19.58 | 210,985 | -0.14(-0.72%) |
Oct 13, 2022 | 19.69 | 19.90 | 19.69 | 19.73 | 135,156 | -0.09(-0.47%) |
Oct 12, 2022 | 19.89 | 19.94 | 19.81 | 19.82 | 123,832 | -0.12(-0.62%) |
Oct 11, 2022 | 19.76 | 20.02 | 19.68 | 19.94 | 145,096 | +0.26(+1.30%) |
Oct 10, 2022 | 19.69 | 19.74 | 19.62 | 19.69 | 78,806 | -0.04(-0.19%) |
Oct 07, 2022 | 19.73 | 19.81 | 19.63 | 19.72 | 135,790 | -0.10(-0.48%) |
Oct 06, 2022 | 19.73 | 19.93 | 19.72 | 19.82 | 125,210 | +0.08(+0.39%) |
Oct 05, 2022 | 19.89 | 20.05 | 19.67 | 19.74 | 139,435 | -0.21(-1.05%) |
Oct 04, 2022 | 19.94 | 19.99 | 19.80 | 19.95 | 230,924 | +0.23(+1.16%) |
Oct 03, 2022 | 19.68 | 19.88 | 19.59 | 19.72 | 184,741 | +0.22(+1.12%) |
Sep 30, 2022 | 19.83 | 19.88 | 19.50 | 19.50 | 246,724 | -0.30(-1.54%) |
Sep 29, 2022 | 19.70 | 19.90 | 19.58 | 19.81 | 109,970 | +0.10(+0.53%) |
Sep 28, 2022 | 19.75 | 19.96 | 19.70 | 19.70 | 108,633 | +0.05(+0.24%) |
Sep 27, 2022 | 19.65 | 19.83 | 19.62 | 19.66 | 141,423 | -0.08(-0.39%) |
Sep 26, 2022 | 19.87 | 19.91 | 19.71 | 19.73 | 175,064 | -0.16(-0.81%) |
Sep 23, 2022 | 20.06 | 20.06 | 19.84 | 19.89 | 175,873 | -0.23(-1.13%) |
Sep 22, 2022 | 20.15 | 20.24 | 20.07 | 20.12 | 133,365 | -0.09(-0.42%) |
Sep 21, 2022 | 20.30 | 20.42 | 20.19 | 20.21 | 138,068 | -0.13(-0.65%) |
Sep 20, 2022 | 20.39 | 20.43 | 20.29 | 20.34 | 110,327 | -0.20(-0.97%) |
Sep 19, 2022 | 20.54 | 20.61 | 20.45 | 20.54 | 64,526 | -0.02(-0.09%) |
Sep 16, 2022 | 20.57 | 20.57 | 20.45 | 20.56 | 91,350 | -0.08(-0.37%) |
Sep 15, 2022 | 20.78 | 20.79 | 20.63 | 20.64 | 100,139 | -0.11(-0.55%) |
Sep 14, 2022 | 20.78 | 20.85 | 20.65 | 20.75 | 116,047 | -0.06(-0.31%) |
Sep 13, 2022 | 20.78 | 20.85 | 20.75 | 20.81 | 121,775 | -0.09(-0.45%) |
Sep 12, 2022 | 20.98 | 21.07 | 20.88 | 20.91 | 119,280 | -0.09(-0.41%) |
Sep 09, 2022 | 21.06 | 21.12 | 20.98 | 20.99 | 55,078 | +0.00(+0.00%) |
Sep 08, 2022 | 20.98 | 21.14 | 20.98 | 20.99 | 60,980 | -0.05(-0.23%) |
Sep 07, 2022 | 20.99 | 21.12 | 20.87 | 21.04 | 107,652 | +0.08(+0.36%) |
Sep 06, 2022 | 21.03 | 21.07 | 20.89 | 20.97 | 87,970 | -0.05(-0.23%) |
Sep 02, 2022 | 20.98 | 21.18 | 20.98 | 21.01 | 65,707 | +0.05(+0.23%) |