Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.26 | 19.28 | 19.26 | 19.27 | 4,212 | +0.04(+0.20%) |
Nov 29, 2022 | 19.22 | 19.24 | 19.21 | 19.23 | 6,463 | -0.07(-0.34%) |
Nov 28, 2022 | 19.29 | 19.31 | 19.29 | 19.30 | 1,416 | -0.01(-0.07%) |
Nov 27, 2022 | 19.33 | 19.31 | 19.31 | 19.31 | 191 | -0.02(-0.08%) |
Nov 25, 2022 | 19.37 | 19.42 | 19.30 | 19.33 | 69,879 | -0.05(-0.25%) |
Nov 24, 2022 | 19.37 | 19.38 | 19.36 | 19.37 | 1,002 | +0.02(+0.13%) |
Nov 23, 2022 | 19.35 | 19.36 | 19.35 | 19.35 | 1,524 | -0.09(-0.44%) |
Nov 22, 2022 | 19.43 | 19.44 | 19.42 | 19.44 | 3,093 | -0.10(-0.50%) |
Nov 21, 2022 | 19.54 | 19.54 | 19.52 | 19.53 | 1,771 | +0.09(+0.46%) |
Nov 20, 2022 | 19.45 | 19.45 | 19.42 | 19.44 | 1,903 | +0.00(+0.03%) |
Nov 18, 2022 | 19.41 | 19.53 | 19.38 | 19.44 | 75,390 | +0.03(+0.17%) |
Nov 17, 2022 | 19.41 | 19.40 | 19.41 | 752 | +0.09(+0.45%) | |
Nov 16, 2022 | 19.34 | 19.33 | 19.32 | 19.32 | 1,404 | -0.04(-0.18%) |
Nov 15, 2022 | 19.36 | 19.37 | 19.35 | 19.35 | 1,720 | +0.00(+0.00%) |
Nov 14, 2022 | 19.35 | 19.36 | 19.34 | 19.35 | 1,476 | -0.18(-0.93%) |
Nov 13, 2022 | 19.50 | 19.54 | 19.52 | 19.54 | 797 | +0.04(+0.21%) |
Nov 11, 2022 | 19.32 | 19.59 | 19.26 | 19.50 | 94,834 | +0.19(+0.97%) |
Nov 10, 2022 | 19.32 | 19.32 | 19.30 | 19.31 | 1,299 | -0.27(-1.37%) |
Nov 09, 2022 | 19.57 | 19.58 | 19.56 | 19.58 | 1,048 | +0.04(+0.23%) |
Nov 08, 2022 | 19.53 | 19.54 | 19.51 | 19.53 | 1,238 | +0.09(+0.45%) |
Nov 07, 2022 | 19.45 | 19.45 | 19.43 | 19.45 | 1,977 | -0.11(-0.56%) |
Nov 06, 2022 | 19.56 | 19.56 | 19.51 | 19.56 | 571 | +0.04(+0.21%) |
Nov 04, 2022 | 19.65 | 19.67 | 19.46 | 19.51 | 90,609 | -0.14(-0.71%) |
Nov 03, 2022 | 19.65 | 19.66 | 19.64 | 19.65 | 2,812 | -0.04(-0.23%) |
Nov 02, 2022 | 19.67 | 19.70 | 19.68 | 19.70 | 5,464 | -0.04(-0.22%) |
Nov 01, 2022 | 19.74 | 19.75 | 19.74 | 19.74 | 3,955 | -0.05(-0.26%) |
Oct 31, 2022 | 19.81 | 19.81 | 19.79 | 19.79 | 3,674 | -0.02(-0.11%) |
Oct 30, 2022 | 19.82 | 19.82 | 19.81 | 19.82 | 2,177 | +0.03(+0.15%) |
Oct 28, 2022 | 19.83 | 19.89 | 19.77 | 19.79 | 102,623 | -0.05(-0.25%) |
Oct 27, 2022 | 19.83 | 19.85 | 19.83 | 19.84 | 3,788 | -0.11(-0.55%) |
Oct 26, 2022 | 19.94 | 19.96 | 19.93 | 19.95 | 3,401 | +0.07(+0.34%) |
Oct 25, 2022 | 19.88 | 19.89 | 19.87 | 19.88 | 2,711 | -0.04(-0.22%) |
Oct 24, 2022 | 19.92 | 19.93 | 19.91 | 19.92 | 3,139 | -0.01(-0.05%) |
Oct 23, 2022 | 19.93 | 19.94 | 19.90 | 19.93 | 3,898 | +0.02(+0.12%) |
Oct 21, 2022 | 20.04 | 20.14 | 19.88 | 19.91 | 113,003 | -0.14(-0.69%) |
Oct 20, 2022 | 20.04 | 20.05 | 20.03 | 20.05 | 4,223 | -0.08(-0.40%) |
Oct 19, 2022 | 20.10 | 20.13 | 20.10 | 20.13 | 2,477 | +0.11(+0.54%) |
Oct 18, 2022 | 20.02 | 20.03 | 20.01 | 20.02 | 2,869 | +0.04(+0.18%) |
Oct 17, 2022 | 19.99 | 20.00 | 19.98 | 19.98 | 3,644 | -0.05(-0.27%) |
Oct 16, 2022 | 20.06 | 20.05 | 20.03 | 20.04 | 1,630 | -0.02(-0.12%) |
Oct 14, 2022 | 19.98 | 20.10 | 19.95 | 20.06 | 110,296 | +0.09(+0.47%) |
Oct 13, 2022 | 19.98 | 19.99 | 19.97 | 19.97 | 3,130 | -0.02(-0.08%) |
Oct 12, 2022 | 19.98 | 19.99 | 19.98 | 19.98 | 2,186 | -0.08(-0.41%) |
Oct 11, 2022 | 20.08 | 20.07 | 20.05 | 20.07 | 2,453 | +0.11(+0.57%) |
Oct 10, 2022 | 19.96 | 19.96 | 19.95 | 19.95 | 4,151 | -0.09(-0.47%) |
Oct 09, 2022 | 20.03 | 20.06 | 20.03 | 20.05 | 1,545 | +0.01(+0.06%) |
Oct 07, 2022 | 20.12 | 20.14 | 19.99 | 20.03 | 94,487 | -0.07(-0.37%) |
Oct 06, 2022 | 20.12 | 20.12 | 20.10 | 20.11 | 2,139 | +0.05(+0.24%) |
Oct 05, 2022 | 20.06 | 20.08 | 20.05 | 20.06 | 3,617 | +0.10(+0.48%) |
Oct 04, 2022 | 19.96 | 19.97 | 19.96 | 19.97 | 2,394 | -0.05(-0.26%) |
Oct 03, 2022 | 20.02 | 20.04 | 20.01 | 20.02 | 2,069 | -0.09(-0.45%) |
Oct 02, 2022 | 20.13 | 20.14 | 20.11 | 20.11 | 1,330 | -0.03(-0.13%) |
Sep 30, 2022 | 20.16 | 20.19 | 20.05 | 20.13 | 131,847 | -0.01(-0.04%) |
Sep 29, 2022 | 20.16 | 20.16 | 20.13 | 20.14 | 3,470 | -0.02(-0.11%) |
Sep 28, 2022 | 20.14 | 20.17 | 20.13 | 20.16 | 2,935 | -0.21(-1.02%) |
Sep 27, 2022 | 20.37 | 20.38 | 20.36 | 20.37 | 2,656 | -0.01(-0.05%) |
Sep 26, 2022 | 20.41 | 20.41 | 20.37 | 20.38 | 3,813 | +0.18(+0.90%) |
Sep 25, 2022 | 20.19 | 20.23 | 20.19 | 20.20 | 1,645 | +0.02(+0.11%) |
Sep 23, 2022 | 19.94 | 20.25 | 19.90 | 20.18 | 111,178 | +0.26(+1.31%) |
Sep 22, 2022 | 19.94 | 19.95 | 19.92 | 19.92 | 3,337 | -0.12(-0.59%) |
Sep 21, 2022 | 20.02 | 20.04 | 20.00 | 20.04 | 3,802 | +0.04(+0.22%) |
Sep 20, 2022 | 19.99 | 20.01 | 19.99 | 19.99 | 2,922 | +0.08(+0.39%) |
Sep 19, 2022 | 19.91 | 19.92 | 19.90 | 19.91 | 2,883 | -0.12(-0.62%) |
Sep 18, 2022 | 20.04 | 20.05 | 20.02 | 20.04 | 1,712 | +0.01(+0.07%) |
Sep 16, 2022 | 20.07 | 20.16 | 20.01 | 20.02 | 79,158 | -0.07(-0.33%) |
Sep 15, 2022 | 20.07 | 20.09 | 20.05 | 20.09 | 2,759 | +0.14(+0.70%) |
Sep 14, 2022 | 19.95 | 19.96 | 19.93 | 19.95 | 3,042 | -0.12(-0.58%) |
Sep 13, 2022 | 20.07 | 20.08 | 20.05 | 20.07 | 3,042 | +0.24(+1.22%) |
Sep 12, 2022 | 19.83 | 19.84 | 19.82 | 19.83 | 2,131 | -0.05(-0.23%) |
Sep 11, 2022 | 19.91 | 19.88 | 19.87 | 19.87 | 1,509 | +0.00(+0.00%) |
Sep 09, 2022 | 19.95 | 19.96 | 19.86 | 19.87 | 91,084 | -0.07(-0.34%) |
Sep 08, 2022 | 19.95 | 19.96 | 19.94 | 19.94 | 2,371 | -0.04(-0.20%) |
Sep 07, 2022 | 19.97 | 19.99 | 19.97 | 19.98 | 3,131 | -0.15(-0.77%) |
Sep 06, 2022 | 20.12 | 20.15 | 20.12 | 20.13 | 2,831 | +0.16(+0.82%) |
Sep 05, 2022 | 19.99 | 19.99 | 19.97 | 19.97 | 1,546 | +0.01(+0.03%) |
Sep 04, 2022 | 19.97 | 19.97 | 19.93 | 19.96 | 183 | +0.03(+0.15%) |
Sep 02, 2022 | 20.17 | 20.19 | 19.92 | 19.93 | 19,617 | -0.24(-1.18%) |