Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.96 | 23.96 | 23.96 | 23.96 | 197 | +0.40(+1.69%) |
Jan 30, 2023 | 23.78 | 23.78 | 23.56 | 23.56 | 263 | -0.60(-2.48%) |
Jan 27, 2023 | 24.11 | 24.16 | 24.11 | 24.16 | 148 | +0.43(+1.83%) |
Jan 26, 2023 | 23.50 | 23.73 | 23.50 | 23.73 | 245 | +0.32(+1.36%) |
Jan 25, 2023 | 23.15 | 23.41 | 23.15 | 23.41 | 191 | +0.12(+0.51%) |
Jan 24, 2023 | 23.29 | 23.29 | 23.23 | 23.29 | 712 | -0.14(-0.60%) |
Jan 23, 2023 | 23.33 | 23.43 | 23.33 | 23.43 | 3,074 | +0.52(+2.25%) |
Jan 20, 2023 | 22.70 | 22.91 | 22.68 | 22.91 | 918 | +0.67(+3.02%) |
Jan 19, 2023 | 22.12 | 22.24 | 22.12 | 22.24 | 351 | -0.28(-1.23%) |
Jan 18, 2023 | 22.76 | 22.76 | 22.52 | 22.52 | 417 | -0.26(-1.16%) |
Jan 17, 2023 | 22.71 | 22.78 | 22.71 | 22.78 | 213 | +0.01(+0.05%) |
Jan 13, 2023 | 22.47 | 22.77 | 22.47 | 22.77 | 3,991 | +0.32(+1.44%) |
Jan 12, 2023 | 22.29 | 22.45 | 22.29 | 22.45 | 299 | +0.15(+0.68%) |
Jan 11, 2023 | 22.07 | 22.30 | 22.07 | 22.30 | 3,593 | +0.48(+2.19%) |
Jan 10, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 39 | +0.22(+1.03%) |
Jan 09, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 132 | +0.23(+1.08%) |
Jan 06, 2023 | 20.75 | 21.36 | 20.75 | 21.36 | 364 | +0.55(+2.66%) |
Jan 05, 2023 | 20.98 | 20.98 | 20.81 | 20.81 | 323 | -0.36(-1.69%) |
Jan 04, 2023 | 20.93 | 21.23 | 20.93 | 21.17 | 1,210 | +0.37(+1.76%) |
Jan 03, 2023 | 20.74 | 20.80 | 20.74 | 20.80 | 126 | +0.10(+0.50%) |
Dec 30, 2022 | 20.54 | 20.70 | 20.52 | 20.70 | 1,225 | -0.19(-0.93%) |
Dec 29, 2022 | 20.72 | 20.89 | 20.72 | 20.89 | 684 | +0.62(+3.05%) |
Dec 28, 2022 | 20.43 | 20.44 | 20.28 | 20.28 | 1,393 | -0.28(-1.38%) |
Dec 27, 2022 | 20.61 | 20.70 | 20.55 | 20.56 | 934 | -0.15(-0.71%) |
Dec 23, 2022 | 20.57 | 20.71 | 20.57 | 20.71 | 9,639 | +0.05(+0.22%) |
Dec 22, 2022 | 20.47 | 20.66 | 20.33 | 20.66 | 9,176 | -0.46(-2.17%) |
Dec 21, 2022 | 21.12 | 21.16 | 21.10 | 21.12 | 746 | +0.30(+1.45%) |
Dec 20, 2022 | 20.74 | 20.82 | 20.74 | 20.82 | 1,440 | +0.02(+0.11%) |
Dec 19, 2022 | 20.92 | 20.92 | 20.79 | 20.80 | 1,370 | -0.27(-1.29%) |
Dec 16, 2022 | 20.91 | 21.07 | 20.91 | 21.07 | 1,076 | -0.20(-0.92%) |
Dec 15, 2022 | 21.20 | 21.26 | 21.20 | 21.26 | 336 | -0.93(-4.20%) |
Dec 14, 2022 | 22.34 | 22.34 | 22.19 | 22.19 | 550 | -0.01(-0.04%) |
Dec 13, 2022 | 22.69 | 22.69 | 22.13 | 22.20 | 1,471 | +0.15(+0.68%) |
Dec 12, 2022 | 21.90 | 22.05 | 21.87 | 22.05 | 1,655 | +0.30(+1.38%) |
Dec 09, 2022 | 21.83 | 21.86 | 21.75 | 21.75 | 3,973 | -0.12(-0.54%) |
Dec 08, 2022 | 21.86 | 21.91 | 21.86 | 21.87 | 997 | +0.38(+1.77%) |
Dec 07, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 6 | -0.11(-0.49%) |
Dec 06, 2022 | 21.81 | 21.81 | 21.55 | 21.60 | 935 | -0.47(-2.13%) |
Dec 05, 2022 | 22.31 | 22.40 | 22.00 | 22.07 | 1,149 | -0.67(-2.94%) |
Dec 02, 2022 | 22.78 | 22.78 | 22.74 | 22.74 | 220 | -0.04(-0.18%) |
Dec 01, 2022 | 22.70 | 22.78 | 22.70 | 22.78 | 712 | +0.12(+0.54%) |
Nov 30, 2022 | 21.89 | 22.65 | 21.80 | 22.65 | 1,087 | +1.06(+4.93%) |
Nov 29, 2022 | 21.67 | 21.67 | 21.59 | 21.59 | 114 | -0.12(-0.56%) |
Nov 28, 2022 | 21.95 | 21.95 | 21.71 | 21.71 | 930 | -0.27(-1.23%) |
Nov 25, 2022 | 22.01 | 22.02 | 21.98 | 21.98 | 1,857 | -0.05(-0.23%) |
Nov 23, 2022 | 22.01 | 22.03 | 22.01 | 22.03 | 495 | +0.33(+1.50%) |
Nov 22, 2022 | 21.57 | 21.71 | 21.57 | 21.71 | 1,701 | +0.10(+0.44%) |
Nov 21, 2022 | 21.77 | 21.77 | 21.52 | 21.61 | 1,295 | -0.25(-1.15%) |
Nov 18, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 567 | -0.03(-0.15%) |
Nov 17, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | -0.41(-1.85%) |
Nov 16, 2022 | 22.39 | 22.51 | 22.31 | 22.31 | 1,011 | -0.60(-2.60%) |
Nov 15, 2022 | 23.00 | 23.07 | 22.85 | 22.90 | 2,295 | +0.62(+2.77%) |
Nov 14, 2022 | 22.46 | 22.59 | 22.29 | 22.29 | 1,974 | -0.26(-1.14%) |
Nov 11, 2022 | 22.25 | 22.54 | 22.25 | 22.54 | 3,429 | +0.65(+2.96%) |
Nov 10, 2022 | 21.47 | 21.89 | 21.47 | 21.89 | 1,063 | +1.74(+8.63%) |
Nov 09, 2022 | 20.46 | 20.46 | 20.14 | 20.15 | 1,662 | -0.65(-3.12%) |
Nov 08, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 4 | +0.17(+0.81%) |
Nov 07, 2022 | 20.49 | 20.64 | 20.49 | 20.64 | 149 | +0.04(+0.21%) |
Nov 04, 2022 | 20.95 | 20.95 | 20.23 | 20.59 | 738 | +0.10(+0.48%) |
Nov 03, 2022 | 20.31 | 20.74 | 20.31 | 20.49 | 2,400 | -0.04(-0.18%) |
Nov 02, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 63 | -1.03(-4.76%) |