Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.73 | 21.79 | 21.71 | 21.79 | 402 | +0.58(+2.74%) |
Nov 29, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.30(+1.46%) |
Nov 28, 2022 | 20.98 | 20.98 | 20.90 | 20.90 | 308 | -0.13(-0.64%) |
Nov 25, 2022 | 21.09 | 21.28 | 21.04 | 21.04 | 2,766 | -0.02(-0.07%) |
Nov 23, 2022 | 20.99 | 21.05 | 20.99 | 21.05 | 1,152 | +0.14(+0.65%) |
Nov 22, 2022 | 20.88 | 20.92 | 20.88 | 20.92 | 560 | +0.08(+0.37%) |
Nov 21, 2022 | 20.83 | 20.84 | 20.83 | 20.84 | 125 | -0.22(-1.06%) |
Nov 18, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.15(-0.68%) |
Nov 17, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 204 | +0.06(+0.27%) |
Nov 16, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 229 | -0.18(-0.86%) |
Nov 15, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 2 | +0.33(+1.57%) |
Nov 14, 2022 | 21.08 | 21.08 | 21.01 | 21.01 | 515 | -0.15(-0.72%) |
Nov 11, 2022 | 21.02 | 21.16 | 20.99 | 21.16 | 4,136 | +0.32(+1.53%) |
Nov 10, 2022 | 20.70 | 20.84 | 20.70 | 20.84 | 2,192 | +0.56(+2.77%) |
Nov 09, 2022 | 20.29 | 20.73 | 20.27 | 20.28 | 29,940 | -0.14(-0.69%) |
Nov 08, 2022 | 20.44 | 20.44 | 20.37 | 20.42 | 2,207 | +0.13(+0.64%) |
Nov 07, 2022 | 20.26 | 20.29 | 20.26 | 20.29 | 330 | +0.03(+0.15%) |
Nov 04, 2022 | 20.18 | 20.26 | 20.18 | 20.26 | 619 | +0.51(+2.60%) |
Nov 03, 2022 | 19.77 | 19.77 | 19.75 | 19.75 | 629 | -0.14(-0.70%) |
Nov 02, 2022 | 20.00 | 20.00 | 19.89 | 19.89 | 265 | -0.06(-0.32%) |
Nov 01, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 107 | +0.22(+1.13%) |
Oct 31, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 87 | -0.09(-0.46%) |
Oct 28, 2022 | 19.79 | 19.82 | 19.79 | 19.82 | 632 | -0.01(-0.07%) |
Oct 27, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 54 | -0.15(-0.77%) |
Oct 26, 2022 | 19.87 | 20.03 | 19.87 | 19.99 | 2,163 | +0.20(+1.03%) |
Oct 25, 2022 | 19.79 | 19.80 | 19.79 | 19.79 | 1,405 | +0.12(+0.64%) |
Oct 24, 2022 | 19.66 | 0 | -0.41(-2.02%) | |||
Oct 21, 2022 | 19.97 | 20.07 | 19.97 | 20.07 | 930 | +0.08(+0.39%) |
Oct 20, 2022 | 20.13 | 20.13 | 19.96 | 19.99 | 4,993 | +0.22(+1.11%) |
Oct 19, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 67 | -0.22(-1.11%) |
Oct 18, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 90 | -0.01(-0.03%) |
Oct 17, 2022 | 20.02 | 20.02 | 20.00 | 20.00 | 423 | +0.32(+1.61%) |
Oct 14, 2022 | 19.75 | 19.75 | 19.68 | 19.68 | 117 | -0.30(-1.51%) |
Oct 13, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | +0.09(+0.44%) |
Oct 12, 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 141 | +0.02(+0.10%) |
Oct 11, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 2 | -0.20(-1.01%) |
Oct 10, 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 71 | -0.16(-0.79%) |
Oct 07, 2022 | 20.29 | 20.32 | 20.24 | 20.24 | 1,006 | -0.33(-1.62%) |
Oct 06, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 4 | -0.10(-0.49%) |
Oct 05, 2022 | 20.68 | 20.68 | 20.68 | 20.68 | 66 | +0.03(+0.14%) |
Oct 04, 2022 | 20.52 | 20.70 | 20.52 | 20.65 | 658 | +0.46(+2.30%) |
Oct 03, 2022 | 20.20 | 20.20 | 20.18 | 20.18 | 432 | +0.17(+0.86%) |
Sep 30, 2022 | 19.99 | 20.01 | 19.99 | 20.01 | 788 | -0.10(-0.51%) |
Sep 29, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 138 | -0.35(-1.70%) |
Sep 28, 2022 | 20.26 | 20.46 | 20.26 | 20.46 | 4,121 | +0.28(+1.37%) |
Sep 27, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 4 | -0.01(-0.03%) |
Sep 26, 2022 | 20.18 | 20.19 | 20.18 | 20.19 | 251 | -0.21(-1.03%) |
Sep 23, 2022 | 20.43 | 20.43 | 20.40 | 20.40 | 1,277 | -0.37(-1.78%) |
Sep 22, 2022 | 20.79 | 20.79 | 20.77 | 20.77 | 528 | -0.12(-0.56%) |
Sep 21, 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 16 | -0.25(-1.16%) |
Sep 20, 2022 | 21.11 | 21.14 | 20.99 | 21.14 | 2,425 | -0.10(-0.48%) |
Sep 19, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 321 | +0.02(+0.11%) |
Sep 16, 2022 | 21.20 | 21.21 | 21.16 | 21.21 | 1,676 | -0.08(-0.38%) |
Sep 15, 2022 | 21.32 | 21.36 | 21.29 | 21.29 | 224,644 | -0.12(-0.55%) |
Sep 14, 2022 | 21.36 | 21.41 | 21.36 | 21.41 | 170 | +0.05(+0.24%) |
Sep 13, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 112 | -0.41(-1.89%) |
Sep 12, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 110 | +0.16(+0.73%) |
Sep 09, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 0 | +0.23(+1.06%) |
Sep 08, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.09(-0.41%) |
Sep 07, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 72 | +0.12(+0.57%) |
Sep 06, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | -0.25(-1.16%) |
Sep 02, 2022 | 21.61 | 21.61 | 21.61 | 21.61 | 104 | -0.14(-0.65%) |