Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.21 | 19.21 | 19.19 | 19.19 | 1,911 | -0.08(-0.41%) |
Dec 29, 2022 | 19.25 | 19.29 | 19.24 | 19.27 | 1,949 | +0.06(+0.33%) |
Dec 28, 2022 | 19.25 | 19.26 | 19.18 | 19.21 | 18,280 | -0.03(-0.13%) |
Dec 27, 2022 | 19.31 | 19.31 | 19.23 | 19.23 | 15,039 | -0.15(-0.77%) |
Dec 23, 2022 | 19.37 | 19.39 | 19.37 | 19.38 | 2,099 | -0.05(-0.27%) |
Dec 22, 2022 | 19.44 | 19.45 | 19.43 | 19.44 | 2,753 | +0.00(+0.00%) |
Dec 21, 2022 | 19.44 | 19.47 | 19.42 | 19.44 | 3,381 | +0.07(+0.34%) |
Dec 20, 2022 | 19.37 | 19.39 | 19.35 | 19.37 | 37,140 | -0.14(-0.72%) |
Dec 19, 2022 | 19.55 | 19.55 | 19.46 | 19.51 | 9,383 | -0.12(-0.62%) |
Dec 16, 2022 | 19.57 | 19.64 | 19.57 | 19.63 | 16,317 | -0.05(-0.24%) |
Dec 15, 2022 | 19.64 | 19.68 | 19.64 | 19.68 | 480,548 | -0.05(-0.27%) |
Dec 14, 2022 | 19.71 | 19.73 | 19.55 | 19.73 | 13,607 | +0.04(+0.22%) |
Dec 13, 2022 | 19.79 | 19.82 | 19.62 | 19.69 | 423,408 | +0.15(+0.79%) |
Dec 12, 2022 | 19.65 | 19.65 | 19.53 | 19.53 | 23,478 | -0.04(-0.21%) |
Dec 09, 2022 | 19.59 | 19.61 | 19.58 | 19.58 | 14,151 | -0.09(-0.48%) |
Dec 08, 2022 | 19.67 | 19.70 | 19.66 | 19.67 | 1,523 | -0.04(-0.22%) |
Dec 07, 2022 | 19.65 | 19.73 | 19.65 | 19.71 | 1,628 | +0.15(+0.79%) |
Dec 06, 2022 | 19.53 | 19.57 | 19.53 | 19.56 | 1,915 | +0.06(+0.31%) |
Dec 05, 2022 | 19.55 | 19.55 | 19.50 | 19.50 | 5,553 | -0.14(-0.69%) |
Dec 02, 2022 | 19.49 | 19.63 | 19.49 | 19.63 | 5,423 | +0.05(+0.24%) |
Dec 01, 2022 | 19.47 | 19.59 | 19.45 | 19.59 | 19,949 | +0.18(+0.91%) |
Nov 30, 2022 | 19.22 | 19.41 | 19.20 | 19.41 | 50,945 | +0.15(+0.80%) |
Nov 29, 2022 | 19.26 | 19.28 | 19.25 | 19.25 | 1,776 | -0.03(-0.17%) |
Nov 28, 2022 | 19.34 | 19.34 | 19.27 | 19.29 | 42,375 | -0.04(-0.22%) |
Nov 25, 2022 | 19.32 | 19.33 | 19.31 | 19.33 | 4,799 | -0.01(-0.07%) |
Nov 23, 2022 | 19.27 | 19.34 | 19.27 | 19.34 | 3,509 | +0.12(+0.63%) |
Nov 22, 2022 | 19.18 | 19.23 | 19.18 | 19.22 | 8,090 | +0.10(+0.54%) |
Nov 21, 2022 | 19.13 | 19.14 | 19.11 | 19.12 | 1,972 | -0.01(-0.03%) |
Nov 18, 2022 | 19.17 | 19.17 | 19.12 | 19.12 | 7,179 | -0.02(-0.10%) |
Nov 17, 2022 | 19.10 | 19.15 | 19.10 | 19.14 | 8,788 | -0.09(-0.48%) |
Nov 16, 2022 | 19.16 | 19.24 | 19.16 | 19.23 | 8,125 | +0.11(+0.55%) |
Nov 15, 2022 | 19.09 | 19.13 | 19.05 | 19.13 | 12,009 | +0.16(+0.86%) |
Nov 14, 2022 | 18.98 | 18.98 | 18.96 | 18.96 | 1,999 | -0.06(-0.29%) |
Nov 11, 2022 | 19.01 | 19.04 | 19.01 | 19.02 | 3,504 | +0.01(+0.05%) |
Nov 10, 2022 | 18.98 | 19.01 | 18.96 | 19.01 | 3,238 | +0.40(+2.15%) |
Nov 09, 2022 | 18.61 | 18.63 | 18.58 | 18.61 | 9,633 | +0.00(+0.02%) |
Nov 08, 2022 | 18.57 | 18.62 | 18.57 | 18.61 | 17,955 | +0.07(+0.38%) |
Nov 07, 2022 | 18.59 | 18.59 | 18.53 | 18.54 | 7,754 | -0.04(-0.23%) |
Nov 04, 2022 | 18.56 | 18.60 | 18.55 | 18.58 | 211,426 | +0.03(+0.16%) |
Nov 03, 2022 | 18.48 | 18.59 | 18.48 | 18.55 | 21,847 | -0.08(-0.41%) |
Nov 02, 2022 | 18.69 | 18.75 | 18.62 | 18.62 | 3,180 | -0.04(-0.21%) |
Nov 01, 2022 | 18.63 | 18.68 | 18.63 | 18.66 | 15,947 | +0.06(+0.32%) |
Oct 31, 2022 | 18.63 | 18.63 | 18.57 | 18.60 | 1,792 | -0.08(-0.44%) |
Oct 28, 2022 | 18.64 | 18.71 | 18.64 | 18.68 | 12,185 | -0.03(-0.15%) |
Oct 27, 2022 | 18.68 | 18.73 | 18.64 | 18.71 | 4,799 | +0.10(+0.55%) |
Oct 26, 2022 | 18.61 | 18.66 | 18.61 | 18.61 | 1,513 | +0.05(+0.28%) |
Oct 25, 2022 | 18.53 | 18.59 | 18.52 | 18.56 | 20,390 | +0.17(+0.91%) |
Oct 24, 2022 | 18.39 | 18.45 | 18.33 | 18.39 | 12,551 | -0.01(-0.05%) |
Oct 21, 2022 | 18.39 | 18.40 | 18.32 | 18.40 | 4,635 | -0.01(-0.05%) |
Oct 20, 2022 | 18.44 | 18.47 | 18.37 | 18.41 | 28,457 | -0.09(-0.48%) |
Oct 19, 2022 | 18.53 | 18.54 | 18.48 | 18.50 | 10,491 | -0.15(-0.80%) |
Oct 18, 2022 | 18.69 | 18.69 | 18.59 | 18.65 | 4,699 | +0.04(+0.22%) |
Oct 17, 2022 | 18.68 | 18.68 | 18.61 | 18.61 | 4,386 | +0.03(+0.14%) |
Oct 14, 2022 | 18.71 | 18.71 | 18.57 | 18.58 | 5,872 | -0.09(-0.48%) |
Oct 13, 2022 | 18.60 | 18.72 | 18.58 | 18.67 | 11,866 | -0.05(-0.25%) |
Oct 12, 2022 | 18.69 | 18.74 | 18.68 | 18.72 | 17,424 | +0.01(+0.05%) |
Oct 11, 2022 | 18.72 | 18.79 | 18.69 | 18.71 | 54,312 | +0.00(+0.00%) |
Oct 10, 2022 | 18.77 | 18.77 | 18.66 | 18.71 | 27,120 | -0.09(-0.49%) |
Oct 07, 2022 | 18.79 | 18.83 | 18.79 | 18.80 | 32,575 | -0.07(-0.35%) |
Oct 06, 2022 | 18.94 | 18.94 | 18.85 | 18.87 | 1,136,871 | -0.10(-0.52%) |
Oct 05, 2022 | 18.92 | 18.98 | 18.92 | 18.96 | 12,651 | -0.14(-0.76%) |
Oct 04, 2022 | 19.09 | 19.15 | 19.08 | 19.11 | 8,383 | +0.07(+0.39%) |