Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.35 | 19.82 | 19.35 | 19.58 | 30,929 | -0.24(-1.22%) |
Jan 30, 2023 | 19.91 | 20.05 | 19.57 | 19.82 | 19,027 | -0.07(-0.37%) |
Jan 27, 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 30,440 | +0.20(+1.03%) |
Jan 26, 2023 | 20.68 | 20.68 | 19.46 | 19.70 | 19,991 | +0.02(+0.09%) |
Jan 25, 2023 | 19.47 | 19.80 | 19.46 | 19.68 | 16,411 | -0.06(-0.33%) |
Jan 24, 2023 | 20.05 | 20.08 | 19.58 | 19.74 | 21,694 | -0.30(-1.51%) |
Jan 23, 2023 | 20.15 | 20.19 | 20.05 | 20.05 | 31,298 | -0.02(-0.09%) |
Jan 20, 2023 | 19.87 | 20.14 | 19.87 | 20.06 | 33,695 | +0.29(+1.44%) |
Jan 19, 2023 | 19.60 | 19.89 | 19.54 | 19.78 | 32,571 | +0.20(+1.03%) |
Jan 18, 2023 | 19.49 | 19.67 | 19.24 | 19.58 | 64,406 | -0.03(-0.14%) |
Jan 17, 2023 | 19.77 | 19.77 | 19.38 | 19.60 | 81,473 | -0.13(-0.65%) |
Jan 13, 2023 | 19.40 | 19.80 | 19.31 | 19.73 | 13,746 | +0.17(+0.89%) |
Jan 12, 2023 | 19.41 | 19.63 | 19.32 | 19.56 | 23,977 | +0.19(+1.00%) |
Jan 11, 2023 | 19.47 | 19.60 | 19.28 | 19.37 | 21,013 | -0.12(-0.61%) |
Jan 10, 2023 | 19.48 | 19.53 | 19.40 | 19.49 | 12,479 | +0.06(+0.33%) |
Jan 09, 2023 | 19.62 | 19.62 | 19.34 | 19.42 | 16,684 | -0.23(-1.17%) |
Jan 06, 2023 | 19.23 | 19.65 | 19.16 | 19.65 | 24,492 | +0.45(+2.35%) |
Jan 05, 2023 | 19.60 | 19.60 | 19.11 | 19.20 | 21,286 | -0.49(-2.48%) |
Jan 04, 2023 | 19.78 | 19.78 | 19.60 | 19.69 | 12,016 | -0.05(-0.23%) |
Jan 03, 2023 | 19.45 | 19.75 | 19.45 | 19.73 | 22,104 | +0.19(+0.99%) |
Dec 30, 2022 | 19.59 | 19.59 | 19.44 | 19.54 | 27,272 | -0.06(-0.28%) |
Dec 29, 2022 | 19.60 | 19.86 | 19.56 | 19.60 | 29,216 | +0.03(+0.14%) |
Dec 28, 2022 | 19.95 | 19.95 | 19.53 | 19.57 | 18,024 | -0.25(-1.25%) |
Dec 27, 2022 | 19.96 | 19.96 | 19.82 | 19.82 | 21,517 | -0.13(-0.65%) |
Dec 23, 2022 | 20.04 | 20.07 | 19.95 | 19.95 | 17,484 | +0.01(+0.05%) |
Dec 22, 2022 | 19.78 | 20.00 | 19.71 | 19.94 | 18,188 | +0.03(+0.14%) |
Dec 21, 2022 | 19.84 | 20.24 | 19.84 | 19.91 | 90,145 | +0.13(+0.65%) |
Dec 20, 2022 | 19.75 | 19.98 | 19.69 | 19.78 | 30,061 | +0.01(+0.05%) |
Dec 19, 2022 | 19.84 | 20.06 | 19.22 | 19.77 | 28,442 | -0.15(-0.74%) |
Dec 16, 2022 | 19.38 | 20.01 | 19.24 | 19.92 | 103,460 | +0.39(+1.98%) |
Dec 15, 2022 | 19.78 | 19.83 | 19.34 | 19.53 | 23,319 | -0.37(-1.85%) |
Dec 14, 2022 | 20.36 | 20.39 | 19.84 | 19.90 | 25,001 | -0.45(-2.22%) |
Dec 13, 2022 | 20.49 | 20.72 | 20.34 | 20.35 | 44,361 | +0.04(+0.18%) |
Dec 12, 2022 | 20.31 | 20.42 | 20.24 | 20.31 | 19,385 | +0.02(+0.09%) |
Dec 09, 2022 | 20.20 | 20.41 | 20.20 | 20.29 | 16,868 | +0.03(+0.14%) |
Dec 08, 2022 | 20.20 | 20.35 | 20.20 | 20.27 | 16,798 | +0.09(+0.46%) |
Dec 07, 2022 | 20.20 | 20.49 | 20.17 | 20.18 | 18,506 | -0.10(-0.50%) |
Dec 06, 2022 | 20.03 | 20.42 | 20.02 | 20.28 | 53,524 | +0.19(+0.96%) |
Dec 05, 2022 | 20.51 | 20.51 | 19.99 | 20.08 | 25,460 | -0.53(-2.59%) |
Dec 02, 2022 | 20.22 | 20.65 | 20.22 | 20.62 | 20,257 | +0.35(+1.72%) |
Dec 01, 2022 | 20.00 | 20.33 | 19.92 | 20.27 | 24,395 | +0.36(+1.80%) |
Nov 30, 2022 | 19.64 | 19.93 | 19.21 | 19.91 | 41,473 | +0.30(+1.55%) |
Nov 29, 2022 | 19.67 | 19.73 | 19.42 | 19.60 | 186,036 | +0.09(+0.47%) |
Nov 28, 2022 | 19.59 | 19.85 | 19.44 | 19.51 | 20,847 | -0.25(-1.26%) |
Nov 25, 2022 | 19.79 | 19.85 | 19.67 | 19.76 | 4,201 | +0.06(+0.28%) |
Nov 23, 2022 | 19.76 | 19.76 | 19.53 | 19.71 | 17,853 | -0.02(-0.09%) |
Nov 22, 2022 | 19.68 | 19.83 | 19.67 | 19.72 | 21,176 | +0.05(+0.23%) |
Nov 21, 2022 | 19.61 | 19.75 | 19.53 | 19.68 | 32,583 | +0.06(+0.33%) |
Nov 18, 2022 | 19.52 | 19.72 | 19.52 | 19.61 | 121,418 | +0.09(+0.47%) |
Nov 17, 2022 | 19.40 | 19.65 | 19.37 | 19.52 | 82,878 | -0.01(-0.05%) |
Nov 16, 2022 | 19.71 | 19.71 | 19.49 | 19.53 | 34,625 | -0.21(-1.07%) |
Nov 15, 2022 | 19.84 | 20.52 | 19.62 | 19.74 | 23,798 | +0.09(+0.47%) |
Nov 14, 2022 | 19.95 | 20.22 | 19.55 | 19.65 | 35,166 | -0.30(-1.52%) |
Nov 11, 2022 | 20.39 | 20.65 | 19.90 | 19.95 | 13,473 | -0.40(-1.99%) |
Nov 10, 2022 | 20.24 | 20.63 | 19.87 | 20.36 | 32,916 | +0.61(+3.07%) |
Nov 09, 2022 | 19.97 | 20.01 | 19.58 | 19.75 | 16,949 | -0.21(-1.06%) |
Nov 08, 2022 | 19.99 | 20.11 | 19.72 | 19.96 | 19,709 | -0.06(-0.32%) |
Nov 07, 2022 | 20.09 | 20.13 | 19.79 | 20.03 | 19,805 | -0.02(-0.09%) |
Nov 04, 2022 | 19.68 | 20.13 | 19.52 | 20.05 | 20,514 | +0.71(+3.66%) |
Nov 03, 2022 | 19.40 | 19.53 | 19.26 | 19.34 | 7,715 | -0.24(-1.22%) |
Nov 02, 2022 | 20.01 | 20.16 | 19.58 | 19.58 | 25,704 | -0.41(-2.07%) |