Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.22 | 20.81 | 20.17 | 20.75 | 157,594 | +0.52(+2.59%) |
Jan 30, 2023 | 20.29 | 20.66 | 20.19 | 20.22 | 89,952 | -0.01(-0.05%) |
Jan 27, 2023 | 20.22 | 20.65 | 20.03 | 20.23 | 92,399 | -0.02(-0.09%) |
Jan 26, 2023 | 22.03 | 22.14 | 20.15 | 20.25 | 164,768 | -1.23(-5.71%) |
Jan 25, 2023 | 21.58 | 21.62 | 21.39 | 21.48 | 58,987 | -0.25(-1.16%) |
Jan 24, 2023 | 21.96 | 21.96 | 21.57 | 21.73 | 66,534 | -0.18(-0.81%) |
Jan 23, 2023 | 21.93 | 22.00 | 21.66 | 21.91 | 140,752 | +0.07(+0.34%) |
Jan 20, 2023 | 21.94 | 21.94 | 21.52 | 21.83 | 83,921 | +0.17(+0.78%) |
Jan 19, 2023 | 21.52 | 21.78 | 21.41 | 21.67 | 91,876 | -0.05(-0.22%) |
Jan 18, 2023 | 22.33 | 22.37 | 21.70 | 21.71 | 83,218 | -0.66(-2.93%) |
Jan 17, 2023 | 22.58 | 22.64 | 22.34 | 22.37 | 133,076 | -0.35(-1.52%) |
Jan 13, 2023 | 22.54 | 22.80 | 22.23 | 22.71 | 52,002 | -0.04(-0.16%) |
Jan 12, 2023 | 22.69 | 22.89 | 22.62 | 22.75 | 74,434 | +0.18(+0.79%) |
Jan 11, 2023 | 22.62 | 22.72 | 22.44 | 22.57 | 81,791 | -0.02(-0.08%) |
Jan 10, 2023 | 22.53 | 22.71 | 22.32 | 22.59 | 73,579 | +0.19(+0.84%) |
Jan 09, 2023 | 23.10 | 23.14 | 22.33 | 22.40 | 99,760 | -0.60(-2.60%) |
Jan 06, 2023 | 22.72 | 23.07 | 22.69 | 23.00 | 64,514 | +0.50(+2.20%) |
Jan 05, 2023 | 22.54 | 22.61 | 22.35 | 22.51 | 81,596 | -0.17(-0.74%) |
Jan 04, 2023 | 22.73 | 22.98 | 22.62 | 22.68 | 92,031 | +0.07(+0.33%) |
Jan 03, 2023 | 22.43 | 22.64 | 22.20 | 22.60 | 102,459 | +0.22(+0.96%) |
Dec 30, 2022 | 22.39 | 22.59 | 22.29 | 22.39 | 288,989 | -0.18(-0.79%) |
Dec 29, 2022 | 22.42 | 22.61 | 22.34 | 22.56 | 92,942 | +0.20(+0.88%) |
Dec 28, 2022 | 22.48 | 22.88 | 22.35 | 22.37 | 102,721 | -0.07(-0.29%) |
Dec 27, 2022 | 22.68 | 22.92 | 22.40 | 22.43 | 105,783 | -0.23(-1.03%) |
Dec 23, 2022 | 22.23 | 22.82 | 22.12 | 22.67 | 108,524 | +0.62(+2.80%) |
Dec 22, 2022 | 21.95 | 22.08 | 21.74 | 22.05 | 99,656 | -0.06(-0.25%) |
Dec 21, 2022 | 21.46 | 22.11 | 21.46 | 22.11 | 89,894 | +0.66(+3.05%) |
Dec 20, 2022 | 21.52 | 21.67 | 21.34 | 21.45 | 111,682 | -0.03(-0.13%) |
Dec 19, 2022 | 21.51 | 21.94 | 21.31 | 21.48 | 105,344 | +0.05(+0.22%) |
Dec 16, 2022 | 21.42 | 21.65 | 21.31 | 21.43 | 197,234 | -0.14(-0.65%) |
Dec 15, 2022 | 21.62 | 21.82 | 21.45 | 21.57 | 65,699 | -0.28(-1.28%) |
Dec 14, 2022 | 21.89 | 22.17 | 21.81 | 21.85 | 91,782 | -0.11(-0.51%) |
Dec 13, 2022 | 22.20 | 22.92 | 21.82 | 21.96 | 140,514 | -0.55(-2.45%) |
Dec 12, 2022 | 22.19 | 22.68 | 21.99 | 22.52 | 75,729 | +0.30(+1.35%) |
Dec 09, 2022 | 22.11 | 22.31 | 22.02 | 22.22 | 41,817 | -0.02(-0.08%) |
Dec 08, 2022 | 22.27 | 22.60 | 22.04 | 22.24 | 74,100 | -0.01(-0.04%) |
Dec 07, 2022 | 22.51 | 22.71 | 22.19 | 22.25 | 75,691 | -0.37(-1.65%) |
Dec 06, 2022 | 22.59 | 22.79 | 22.34 | 22.62 | 120,139 | -0.02(-0.08%) |
Dec 05, 2022 | 22.98 | 22.98 | 22.27 | 22.64 | 67,155 | -0.56(-2.42%) |
Dec 02, 2022 | 23.11 | 23.33 | 22.93 | 23.20 | 58,166 | -0.06(-0.24%) |
Dec 01, 2022 | 23.23 | 23.36 | 22.80 | 23.26 | 88,454 | +0.29(+1.26%) |
Nov 30, 2022 | 22.42 | 22.99 | 22.08 | 22.97 | 98,955 | +0.41(+1.83%) |
Nov 29, 2022 | 22.52 | 22.60 | 22.41 | 22.55 | 48,254 | +0.00(+0.00%) |
Nov 28, 2022 | 23.01 | 23.03 | 22.34 | 22.55 | 127,930 | -0.50(-2.15%) |
Nov 25, 2022 | 23.03 | 23.10 | 22.88 | 23.05 | 78,751 | +0.14(+0.61%) |
Nov 23, 2022 | 22.90 | 23.09 | 22.88 | 22.91 | 30,991 | -0.07(-0.29%) |
Nov 22, 2022 | 23.05 | 23.07 | 22.81 | 22.98 | 58,176 | -0.07(-0.28%) |
Nov 21, 2022 | 22.68 | 23.04 | 22.68 | 23.04 | 52,973 | +0.25(+1.11%) |
Nov 18, 2022 | 23.14 | 23.14 | 22.67 | 22.79 | 65,535 | -0.02(-0.08%) |
Nov 17, 2022 | 22.81 | 23.01 | 22.60 | 22.81 | 79,476 | -0.21(-0.89%) |
Nov 16, 2022 | 23.14 | 23.16 | 22.85 | 23.01 | 161,289 | -0.05(-0.20%) |
Nov 15, 2022 | 23.19 | 23.33 | 22.97 | 23.06 | 62,793 | +0.10(+0.45%) |
Nov 14, 2022 | 22.52 | 23.37 | 22.11 | 22.96 | 180,281 | +0.46(+2.04%) |
Nov 11, 2022 | 22.84 | 22.91 | 22.24 | 22.50 | 110,838 | -0.19(-0.83%) |
Nov 10, 2022 | 22.44 | 22.85 | 22.04 | 22.69 | 109,390 | +0.81(+3.72%) |
Nov 09, 2022 | 21.88 | 22.01 | 21.73 | 21.87 | 74,003 | -0.03(-0.13%) |
Nov 08, 2022 | 21.95 | 22.22 | 21.76 | 21.90 | 82,156 | -0.02(-0.09%) |
Nov 07, 2022 | 21.91 | 21.96 | 21.68 | 21.92 | 55,909 | +0.16(+0.73%) |
Nov 04, 2022 | 21.27 | 21.76 | 21.10 | 21.76 | 68,091 | +0.80(+3.79%) |
Nov 03, 2022 | 20.88 | 21.02 | 20.54 | 20.96 | 44,535 | -0.11(-0.53%) |
Nov 02, 2022 | 21.38 | 21.50 | 20.85 | 21.08 | 97,031 | -0.40(-1.86%) |