Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.78 | 20.95 | 20.76 | 20.95 | 118,599 | +0.13(+0.64%) |
Nov 29, 2022 | 20.82 | 20.85 | 20.79 | 20.82 | 118,553 | -0.05(-0.23%) |
Nov 28, 2022 | 20.90 | 20.92 | 20.86 | 20.86 | 73,941 | -0.03(-0.16%) |
Nov 25, 2022 | 20.87 | 20.90 | 20.86 | 20.90 | 10,241 | +0.02(+0.11%) |
Nov 23, 2022 | 20.80 | 20.89 | 20.80 | 20.87 | 70,579 | +0.09(+0.41%) |
Nov 22, 2022 | 20.75 | 20.79 | 20.72 | 20.79 | 102,997 | +0.09(+0.44%) |
Nov 21, 2022 | 20.75 | 20.82 | 20.69 | 20.70 | 81,279 | +0.01(+0.05%) |
Nov 18, 2022 | 20.73 | 20.74 | 20.67 | 20.69 | 100,305 | -0.03(-0.14%) |
Nov 17, 2022 | 20.70 | 20.72 | 20.65 | 20.72 | 64,394 | -0.09(-0.41%) |
Nov 16, 2022 | 20.74 | 20.80 | 20.72 | 20.80 | 27,665 | +0.13(+0.64%) |
Nov 15, 2022 | 20.67 | 20.67 | 20.62 | 20.67 | 58,205 | +0.12(+0.58%) |
Nov 14, 2022 | 20.57 | 20.57 | 20.53 | 20.55 | 17,770 | -0.07(-0.32%) |
Nov 11, 2022 | 20.56 | 20.62 | 20.56 | 20.62 | 29,011 | +0.03(+0.14%) |
Nov 10, 2022 | 20.43 | 20.59 | 20.43 | 20.59 | 44,820 | +0.43(+2.14%) |
Nov 09, 2022 | 20.14 | 20.20 | 20.13 | 20.16 | 34,756 | -0.02(-0.12%) |
Nov 08, 2022 | 20.12 | 20.22 | 20.12 | 20.18 | 80,041 | +0.10(+0.51%) |
Nov 07, 2022 | 20.15 | 20.15 | 20.07 | 20.08 | 137,780 | -0.05(-0.27%) |
Nov 04, 2022 | 20.13 | 20.19 | 20.11 | 20.13 | 56,923 | -0.01(-0.05%) |
Nov 03, 2022 | 20.10 | 20.15 | 20.10 | 20.14 | 52,592 | -0.07(-0.35%) |
Nov 02, 2022 | 20.26 | 20.35 | 20.18 | 20.21 | 72,614 | -0.02(-0.09%) |
Nov 01, 2022 | 20.35 | 20.35 | 20.22 | 20.23 | 37,968 | +0.01(+0.06%) |
Oct 31, 2022 | 20.24 | 20.25 | 20.17 | 20.22 | 115,690 | -0.06(-0.32%) |
Oct 28, 2022 | 20.33 | 20.33 | 20.27 | 20.29 | 37,964 | -0.04(-0.19%) |
Oct 27, 2022 | 20.24 | 20.36 | 20.24 | 20.33 | 63,759 | +0.11(+0.56%) |
Oct 26, 2022 | 20.17 | 20.26 | 20.17 | 20.21 | 28,564 | +0.09(+0.45%) |
Oct 25, 2022 | 20.10 | 20.16 | 20.10 | 20.12 | 31,959 | +0.17(+0.87%) |
Oct 24, 2022 | 19.97 | 20.01 | 19.93 | 19.95 | 34,263 | -0.03(-0.14%) |
Oct 21, 2022 | 19.94 | 19.98 | 19.87 | 19.98 | 177,068 | +0.04(+0.21%) |
Oct 20, 2022 | 20.01 | 20.07 | 19.93 | 19.93 | 125,327 | -0.14(-0.68%) |
Oct 19, 2022 | 20.12 | 20.12 | 20.05 | 20.07 | 71,975 | -0.18(-0.89%) |
Oct 18, 2022 | 20.23 | 20.25 | 20.16 | 20.25 | 62,802 | +0.05(+0.26%) |
Oct 17, 2022 | 20.30 | 20.30 | 20.18 | 20.20 | 34,287 | +0.03(+0.16%) |
Oct 14, 2022 | 20.35 | 20.35 | 20.14 | 20.17 | 59,269 | -0.09(-0.47%) |
Oct 13, 2022 | 20.06 | 20.30 | 20.06 | 20.26 | 45,491 | -0.07(-0.33%) |
Oct 12, 2022 | 20.30 | 20.35 | 20.28 | 20.33 | 43,099 | +0.02(+0.09%) |
Oct 11, 2022 | 20.33 | 20.40 | 20.28 | 20.31 | 59,483 | +0.00(+0.00%) |
Oct 10, 2022 | 20.34 | 20.35 | 20.27 | 20.31 | 31,303 | -0.08(-0.38%) |
Oct 07, 2022 | 20.40 | 20.41 | 20.35 | 20.38 | 54,224 | -0.11(-0.54%) |
Oct 06, 2022 | 20.53 | 20.53 | 20.48 | 20.49 | 26,212 | -0.07(-0.36%) |
Oct 05, 2022 | 20.57 | 20.57 | 20.49 | 20.57 | 42,938 | -0.13(-0.62%) |
Oct 04, 2022 | 20.72 | 20.74 | 20.68 | 20.70 | 18,420 | +0.06(+0.30%) |
Oct 03, 2022 | 20.61 | 20.74 | 20.60 | 20.63 | 73,617 | +0.18(+0.90%) |
Sep 30, 2022 | 20.57 | 20.60 | 20.45 | 20.45 | 75,522 | -0.09(-0.43%) |
Sep 29, 2022 | 20.49 | 20.55 | 20.45 | 20.54 | 121,854 | -0.08(-0.39%) |
Sep 28, 2022 | 20.54 | 20.62 | 20.47 | 20.62 | 41,323 | +0.31(+1.51%) |
Sep 27, 2022 | 20.37 | 20.39 | 20.28 | 20.31 | 119,322 | -0.07(-0.35%) |
Sep 26, 2022 | 20.57 | 20.57 | 20.37 | 20.38 | 110,761 | -0.26(-1.28%) |
Sep 23, 2022 | 20.69 | 20.69 | 20.58 | 20.65 | 62,285 | -0.05(-0.25%) |
Sep 22, 2022 | 20.78 | 20.78 | 20.68 | 20.70 | 21,579 | -0.21(-1.01%) |
Sep 21, 2022 | 20.89 | 20.93 | 20.81 | 20.91 | 40,916 | +0.07(+0.33%) |
Sep 20, 2022 | 20.85 | 20.87 | 20.80 | 20.84 | 264,595 | -0.12(-0.56%) |
Sep 19, 2022 | 20.92 | 20.98 | 20.91 | 20.96 | 58,095 | -0.04(-0.20%) |
Sep 16, 2022 | 20.97 | 21.02 | 20.97 | 21.00 | 25,598 | +0.01(+0.04%) |
Sep 15, 2022 | 21.02 | 21.04 | 20.99 | 20.99 | 20,405 | -0.07(-0.33%) |
Sep 14, 2022 | 21.03 | 21.09 | 21.03 | 21.06 | 30,357 | +0.02(+0.11%) |
Sep 13, 2022 | 21.02 | 21.04 | 21.01 | 21.04 | 17,288 | -0.13(-0.60%) |
Sep 12, 2022 | 21.24 | 21.26 | 21.13 | 21.17 | 32,628 | -0.01(-0.04%) |
Sep 09, 2022 | 21.24 | 21.24 | 21.06 | 21.18 | 47,961 | -0.01(-0.04%) |
Sep 08, 2022 | 21.21 | 21.25 | 21.19 | 21.19 | 22,009 | -0.06(-0.27%) |
Sep 07, 2022 | 21.20 | 21.26 | 21.19 | 21.24 | 60,712 | +0.13(+0.60%) |
Sep 06, 2022 | 21.22 | 21.22 | 21.11 | 21.12 | 48,456 | -0.19(-0.91%) |
Sep 02, 2022 | 21.31 | 21.36 | 21.30 | 21.31 | 25,884 | +0.06(+0.27%) |