Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.38 | 19.52 | 19.38 | 19.50 | 120,982 | +0.12(+0.62%) |
Jan 30, 2023 | 19.46 | 19.48 | 19.38 | 19.38 | 66,734 | -0.08(-0.40%) |
Jan 27, 2023 | 19.54 | 19.54 | 19.45 | 19.46 | 95,105 | -0.07(-0.36%) |
Jan 26, 2023 | 19.50 | 19.53 | 19.41 | 19.53 | 21,684 | +0.11(+0.55%) |
Jan 25, 2023 | 19.39 | 19.47 | 19.37 | 19.42 | 27,608 | -0.01(-0.07%) |
Jan 24, 2023 | 19.49 | 19.49 | 19.40 | 19.44 | 46,868 | -0.05(-0.24%) |
Jan 23, 2023 | 19.44 | 19.50 | 19.39 | 19.48 | 197,521 | +0.11(+0.56%) |
Jan 20, 2023 | 19.38 | 19.46 | 19.35 | 19.38 | 60,922 | +0.04(+0.20%) |
Jan 19, 2023 | 19.39 | 19.42 | 19.28 | 19.34 | 83,487 | -0.08(-0.42%) |
Jan 18, 2023 | 19.60 | 19.60 | 19.42 | 19.42 | 40,621 | -0.12(-0.64%) |
Jan 17, 2023 | 19.61 | 19.61 | 19.42 | 19.54 | 224,037 | -0.06(-0.33%) |
Jan 13, 2023 | 19.51 | 19.62 | 19.51 | 19.61 | 23,807 | +0.04(+0.21%) |
Jan 12, 2023 | 19.53 | 19.58 | 19.47 | 19.57 | 29,724 | +0.07(+0.38%) |
Jan 11, 2023 | 19.45 | 19.52 | 19.45 | 19.49 | 42,361 | +0.08(+0.43%) |
Jan 10, 2023 | 19.43 | 19.45 | 19.38 | 19.41 | 41,341 | +0.00(+0.00%) |
Jan 09, 2023 | 19.41 | 19.43 | 19.34 | 19.41 | 116,092 | +0.04(+0.19%) |
Jan 06, 2023 | 19.32 | 19.37 | 19.26 | 19.37 | 53,044 | +0.14(+0.74%) |
Jan 05, 2023 | 19.22 | 19.26 | 19.17 | 19.23 | 54,312 | +0.06(+0.34%) |
Jan 04, 2023 | 19.14 | 19.19 | 19.09 | 19.17 | 52,699 | +0.12(+0.65%) |
Jan 03, 2023 | 19.05 | 19.15 | 18.98 | 19.04 | 101,198 | -0.03(-0.14%) |
Dec 30, 2022 | 19.09 | 19.10 | 18.96 | 19.07 | 131,617 | +0.06(+0.29%) |
Dec 29, 2022 | 18.93 | 19.08 | 18.87 | 19.01 | 86,242 | +0.12(+0.61%) |
Dec 28, 2022 | 19.05 | 19.10 | 18.88 | 18.90 | 115,058 | -0.18(-0.92%) |
Dec 27, 2022 | 19.24 | 19.29 | 19.06 | 19.07 | 146,854 | -0.11(-0.59%) |
Dec 23, 2022 | 19.06 | 19.23 | 19.06 | 19.19 | 64,112 | +0.08(+0.42%) |
Dec 22, 2022 | 19.11 | 19.28 | 19.06 | 19.11 | 60,876 | -0.11(-0.57%) |
Dec 21, 2022 | 19.17 | 19.37 | 19.09 | 19.22 | 121,321 | +0.12(+0.63%) |
Dec 20, 2022 | 19.12 | 19.17 | 19.06 | 19.10 | 120,047 | -0.01(-0.05%) |
Dec 19, 2022 | 19.15 | 19.15 | 19.06 | 19.11 | 60,373 | -0.05(-0.24%) |
Dec 16, 2022 | 19.18 | 19.37 | 19.14 | 19.15 | 1,485,627 | -0.12(-0.62%) |
Dec 15, 2022 | 19.22 | 19.27 | 19.18 | 19.27 | 65,947 | -0.06(-0.31%) |
Dec 14, 2022 | 19.43 | 19.49 | 19.25 | 19.33 | 60,408 | -0.11(-0.54%) |
Dec 13, 2022 | 19.38 | 19.47 | 19.34 | 19.44 | 105,351 | +0.13(+0.68%) |
Dec 12, 2022 | 19.25 | 19.38 | 19.25 | 19.31 | 169,606 | +0.04(+0.23%) |
Dec 09, 2022 | 19.15 | 19.32 | 19.15 | 19.26 | 90,218 | +0.04(+0.19%) |
Dec 08, 2022 | 19.20 | 19.24 | 19.14 | 19.23 | 109,207 | +0.09(+0.48%) |
Dec 07, 2022 | 19.10 | 19.18 | 19.06 | 19.14 | 171,630 | -0.00(-0.02%) |
Dec 06, 2022 | 19.22 | 19.26 | 19.09 | 19.14 | 58,621 | -0.12(-0.61%) |
Dec 05, 2022 | 19.23 | 19.37 | 19.20 | 19.26 | 101,920 | -0.05(-0.27%) |
Dec 02, 2022 | 19.36 | 19.36 | 19.26 | 19.31 | 55,310 | -0.02(-0.12%) |
Dec 01, 2022 | 19.38 | 19.40 | 19.16 | 19.33 | 298,021 | -0.00(-0.02%) |
Nov 30, 2022 | 19.15 | 19.39 | 19.02 | 19.34 | 71,645 | +0.17(+0.91%) |
Nov 29, 2022 | 19.41 | 19.41 | 19.00 | 19.16 | 85,419 | +0.14(+0.72%) |
Nov 28, 2022 | 19.16 | 19.30 | 18.98 | 19.03 | 78,559 | -0.25(-1.29%) |
Nov 25, 2022 | 19.29 | 19.38 | 19.25 | 19.27 | 18,508 | +0.01(+0.05%) |
Nov 23, 2022 | 19.19 | 19.29 | 19.17 | 19.26 | 74,467 | +0.07(+0.38%) |
Nov 22, 2022 | 19.10 | 19.25 | 19.08 | 19.19 | 87,676 | +0.10(+0.52%) |
Nov 21, 2022 | 19.04 | 19.13 | 19.04 | 19.09 | 47,998 | +0.01(+0.05%) |
Nov 18, 2022 | 19.07 | 19.14 | 19.04 | 19.08 | 28,495 | +0.03(+0.14%) |
Nov 17, 2022 | 18.95 | 19.13 | 18.95 | 19.05 | 44,034 | +0.00(+0.00%) |
Nov 16, 2022 | 19.02 | 19.14 | 19.00 | 19.05 | 45,086 | -0.06(-0.33%) |
Nov 15, 2022 | 19.15 | 19.15 | 19.03 | 19.12 | 51,649 | +0.10(+0.53%) |
Nov 14, 2022 | 19.04 | 19.08 | 19.02 | 19.02 | 29,366 | -0.07(-0.38%) |
Nov 11, 2022 | 19.03 | 19.09 | 19.00 | 19.09 | 31,137 | +0.11(+0.58%) |
Nov 10, 2022 | 18.80 | 18.98 | 18.69 | 18.98 | 72,075 | +0.30(+1.61%) |
Nov 09, 2022 | 18.94 | 18.94 | 18.57 | 18.68 | 60,691 | -0.26(-1.35%) |
Nov 08, 2022 | 19.07 | 19.07 | 18.89 | 18.94 | 48,926 | -0.14(-0.72%) |
Nov 07, 2022 | 18.98 | 19.13 | 18.97 | 19.07 | 72,455 | +0.09(+0.48%) |
Nov 04, 2022 | 19.01 | 19.01 | 18.86 | 18.98 | 19,259 | +0.06(+0.34%) |
Nov 03, 2022 | 18.86 | 19.02 | 18.83 | 18.92 | 43,406 | -0.16(-0.86%) |
Nov 02, 2022 | 19.12 | 19.18 | 19.02 | 19.08 | 43,959 | -0.05(-0.29%) |