Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.51 | 23.58 | 23.49 | 23.52 | 17,955 | -0.03(-0.13%) |
Jan 30, 2023 | 23.61 | 23.66 | 23.55 | 23.55 | 22,283 | -0.07(-0.30%) |
Jan 27, 2023 | 23.60 | 23.66 | 23.53 | 23.62 | 24,296 | +0.16(+0.66%) |
Jan 26, 2023 | 23.39 | 23.58 | 23.38 | 23.46 | 100,808 | -0.15(-0.62%) |
Jan 25, 2023 | 23.49 | 23.63 | 23.43 | 23.61 | 129,278 | -0.01(-0.04%) |
Jan 24, 2023 | 23.50 | 23.65 | 23.40 | 23.62 | 240,130 | +0.36(+1.54%) |
Jan 23, 2023 | 23.08 | 23.32 | 23.08 | 23.26 | 33,316 | +0.14(+0.61%) |
Jan 20, 2023 | 23.13 | 23.17 | 22.91 | 23.12 | 28,135 | -0.32(-1.37%) |
Jan 19, 2023 | 23.34 | 23.48 | 22.95 | 23.44 | 113,709 | +0.31(+1.34%) |
Jan 18, 2023 | 23.38 | 23.48 | 23.12 | 23.13 | 49,148 | -0.49(-2.07%) |
Jan 17, 2023 | 23.37 | 23.64 | 23.37 | 23.62 | 40,107 | -0.19(-0.80%) |
Jan 13, 2023 | 23.45 | 23.86 | 23.45 | 23.81 | 45,587 | +0.70(+3.02%) |
Jan 12, 2023 | 22.48 | 23.27 | 22.46 | 23.11 | 65,067 | +1.46(+6.75%) |
Jan 11, 2023 | 21.69 | 21.72 | 21.25 | 21.65 | 76,864 | +0.40(+1.88%) |
Jan 10, 2023 | 21.26 | 21.30 | 21.18 | 21.25 | 81,748 | +0.10(+0.47%) |
Jan 09, 2023 | 21.14 | 21.28 | 21.14 | 21.15 | 46,835 | -0.01(-0.05%) |
Jan 06, 2023 | 20.80 | 21.18 | 20.72 | 21.16 | 54,694 | +0.46(+2.22%) |
Jan 05, 2023 | 20.67 | 20.76 | 20.62 | 20.70 | 83,695 | -0.25(-1.17%) |
Jan 04, 2023 | 21.16 | 21.16 | 20.90 | 20.95 | 58,955 | -0.52(-2.45%) |
Jan 03, 2023 | 21.58 | 22.12 | 21.42 | 21.47 | 57,276 | +0.07(+0.35%) |
Dec 30, 2022 | 21.55 | 21.80 | 21.30 | 21.39 | 37,063 | +0.04(+0.21%) |
Dec 29, 2022 | 20.63 | 21.41 | 20.63 | 21.35 | 64,170 | +0.10(+0.47%) |
Dec 28, 2022 | 21.49 | 21.49 | 21.19 | 21.25 | 57,812 | -0.10(-0.47%) |
Dec 27, 2022 | 21.36 | 21.41 | 21.32 | 21.35 | 40,224 | +0.13(+0.61%) |
Dec 23, 2022 | 20.50 | 21.81 | 20.50 | 21.22 | 35,970 | +0.12(+0.57%) |
Dec 22, 2022 | 20.44 | 21.15 | 20.44 | 21.10 | 110,450 | +0.23(+1.10%) |
Dec 21, 2022 | 20.94 | 21.09 | 20.87 | 20.87 | 55,505 | -0.16(-0.76%) |
Dec 20, 2022 | 21.10 | 21.24 | 21.03 | 21.03 | 111,547 | +0.38(+1.84%) |
Dec 19, 2022 | 20.11 | 20.74 | 20.11 | 20.65 | 87,402 | -0.02(-0.10%) |
Dec 16, 2022 | 20.60 | 20.71 | 20.57 | 20.67 | 47,864 | +0.25(+1.22%) |
Dec 15, 2022 | 20.82 | 20.82 | 20.37 | 20.42 | 71,774 | -0.27(-1.30%) |
Dec 14, 2022 | 20.78 | 21.31 | 20.57 | 20.69 | 38,133 | -0.03(-0.14%) |
Dec 13, 2022 | 20.77 | 20.86 | 20.60 | 20.72 | 72,935 | +0.39(+1.92%) |
Dec 12, 2022 | 20.37 | 20.53 | 20.29 | 20.33 | 65,702 | -0.07(-0.34%) |
Dec 09, 2022 | 20.25 | 20.48 | 20.25 | 20.40 | 55,701 | +0.23(+1.14%) |
Dec 08, 2022 | 20.35 | 20.35 | 20.05 | 20.17 | 90,008 | +0.16(+0.80%) |
Dec 07, 2022 | 20.00 | 20.08 | 19.96 | 20.01 | 107,741 | +0.34(+1.73%) |
Dec 06, 2022 | 19.81 | 19.81 | 19.57 | 19.67 | 414,686 | -0.07(-0.35%) |
Dec 05, 2022 | 19.86 | 19.88 | 19.64 | 19.74 | 199,857 | -0.38(-1.89%) |
Dec 02, 2022 | 19.96 | 20.12 | 19.92 | 20.12 | 56,678 | -0.22(-1.08%) |
Dec 01, 2022 | 20.25 | 20.39 | 20.22 | 20.34 | 80,992 | +0.01(+0.05%) |
Nov 30, 2022 | 20.05 | 20.39 | 19.95 | 20.33 | 96,200 | +0.01(+0.05%) |
Nov 29, 2022 | 20.35 | 20.45 | 20.32 | 20.32 | 91,265 | -0.11(-0.54%) |
Nov 28, 2022 | 20.06 | 20.63 | 20.06 | 20.43 | 51,423 | -0.08(-0.39%) |
Nov 25, 2022 | 20.35 | 20.53 | 20.35 | 20.51 | 65,490 | +0.02(+0.10%) |
Nov 23, 2022 | 20.30 | 20.52 | 20.30 | 20.49 | 30,382 | +0.28(+1.39%) |
Nov 22, 2022 | 20.13 | 20.25 | 20.11 | 20.21 | 68,613 | +0.57(+2.90%) |
Nov 21, 2022 | 19.68 | 19.70 | 19.60 | 19.64 | 83,726 | -0.35(-1.75%) |
Nov 18, 2022 | 20.05 | 20.09 | 19.96 | 19.99 | 57,374 | +0.15(+0.76%) |
Nov 17, 2022 | 20.11 | 20.20 | 19.35 | 19.84 | 131,897 | +0.07(+0.35%) |
Nov 16, 2022 | 19.77 | 19.80 | 19.71 | 19.77 | 95,258 | -0.03(-0.15%) |
Nov 15, 2022 | 20.01 | 20.01 | 19.51 | 19.80 | 82,974 | +0.42(+2.17%) |
Nov 14, 2022 | 19.18 | 19.45 | 19.18 | 19.38 | 126,688 | -0.93(-4.58%) |
Nov 11, 2022 | 20.34 | 20.45 | 20.05 | 20.31 | 34,734 | +0.00(+0.00%) |
Nov 10, 2022 | 19.99 | 20.31 | 19.58 | 20.31 | 179,738 | +1.12(+5.84%) |
Nov 09, 2022 | 19.27 | 19.62 | 19.06 | 19.19 | 229,302 | -0.01(-0.05%) |
Nov 08, 2022 | 18.53 | 19.30 | 18.53 | 19.20 | 361,807 | +0.23(+1.21%) |
Nov 07, 2022 | 19.64 | 19.64 | 18.94 | 18.97 | 302,784 | +0.18(+0.96%) |
Nov 04, 2022 | 18.52 | 18.79 | 18.52 | 18.79 | 336,031 | +0.38(+2.06%) |
Nov 03, 2022 | 18.35 | 18.46 | 18.34 | 18.41 | 331,123 | -0.07(-0.38%) |
Nov 02, 2022 | 18.72 | 18.82 | 18.45 | 18.48 | 321,964 | -0.20(-1.07%) |