Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.75 | 22.89 | 22.75 | 22.84 | 1,247 | +0.20(+0.89%) |
Jan 30, 2023 | 22.54 | 22.63 | 22.51 | 22.63 | 815 | -0.23(-0.99%) |
Jan 27, 2023 | 22.68 | 22.99 | 22.68 | 22.86 | 2,219 | +0.10(+0.45%) |
Jan 26, 2023 | 22.72 | 22.76 | 22.69 | 22.76 | 341 | +0.11(+0.50%) |
Jan 25, 2023 | 22.45 | 22.65 | 22.45 | 22.65 | 393 | +0.06(+0.25%) |
Jan 24, 2023 | 22.60 | 22.60 | 22.59 | 22.59 | 1,042 | -0.07(-0.31%) |
Jan 23, 2023 | 22.33 | 22.66 | 22.33 | 22.66 | 760 | +0.32(+1.41%) |
Jan 20, 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 101 | +0.31(+1.41%) |
Jan 19, 2023 | 22.00 | 22.04 | 21.92 | 22.03 | 1,365 | -0.08(-0.36%) |
Jan 18, 2023 | 22.47 | 22.47 | 22.11 | 22.11 | 2,320 | -0.35(-1.58%) |
Jan 17, 2023 | 22.46 | 22.60 | 22.34 | 22.47 | 5,741 | +0.13(+0.57%) |
Jan 13, 2023 | 22.15 | 22.34 | 22.15 | 22.34 | 369 | +0.16(+0.71%) |
Jan 12, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 179 | +0.08(+0.36%) |
Jan 11, 2023 | 21.98 | 22.10 | 21.98 | 22.10 | 300 | +0.28(+1.29%) |
Jan 10, 2023 | 21.80 | 21.82 | 21.80 | 21.82 | 341 | +0.22(+1.03%) |
Jan 09, 2023 | 21.66 | 21.70 | 21.59 | 21.60 | 830 | -0.06(-0.27%) |
Jan 06, 2023 | 21.30 | 21.66 | 21.30 | 21.66 | 1,980 | +0.54(+2.56%) |
Jan 05, 2023 | 21.16 | 21.25 | 21.12 | 21.12 | 649 | -0.08(-0.38%) |
Jan 04, 2023 | 21.12 | 21.24 | 21.12 | 21.20 | 1,305 | +0.36(+1.71%) |
Jan 03, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 213 | +0.22(+1.05%) |
Dec 30, 2022 | 20.60 | 20.67 | 20.60 | 20.63 | 871 | -0.25(-1.18%) |
Dec 29, 2022 | 20.49 | 20.87 | 20.49 | 20.87 | 2,370 | +0.46(+2.23%) |
Dec 28, 2022 | 20.82 | 20.82 | 20.42 | 20.42 | 677 | -0.52(-2.46%) |
Dec 27, 2022 | 20.56 | 20.93 | 20.56 | 20.93 | 1,115 | +0.35(+1.69%) |
Dec 23, 2022 | 20.46 | 20.59 | 20.46 | 20.59 | 830 | +0.09(+0.46%) |
Dec 22, 2022 | 20.35 | 20.60 | 20.35 | 20.49 | 528 | -0.12(-0.57%) |
Dec 21, 2022 | 20.43 | 20.63 | 20.43 | 20.61 | 2,535 | +0.67(+3.34%) |
Dec 20, 2022 | 19.97 | 20.08 | 19.94 | 19.94 | 1,217 | -0.10(-0.49%) |
Dec 19, 2022 | 20.21 | 20.21 | 20.04 | 20.04 | 443 | -0.29(-1.44%) |
Dec 16, 2022 | 20.30 | 20.33 | 20.30 | 20.33 | 1,159 | -0.02(-0.09%) |
Dec 15, 2022 | 20.55 | 20.55 | 20.34 | 20.35 | 1,099 | -0.62(-2.95%) |
Dec 14, 2022 | 20.95 | 21.08 | 20.95 | 20.97 | 2,670 | +0.20(+0.94%) |
Dec 13, 2022 | 21.18 | 21.18 | 20.78 | 20.78 | 2,211 | +0.04(+0.19%) |
Dec 12, 2022 | 20.67 | 20.81 | 20.63 | 20.74 | 7,475 | +0.05(+0.24%) |
Dec 09, 2022 | 20.99 | 21.01 | 20.69 | 20.69 | 10,983 | -0.45(-2.13%) |
Dec 08, 2022 | 20.96 | 21.14 | 20.96 | 21.14 | 824 | +0.31(+1.47%) |
Dec 07, 2022 | 20.73 | 20.83 | 20.73 | 20.83 | 560 | +0.08(+0.39%) |
Dec 06, 2022 | 20.83 | 20.86 | 20.75 | 20.75 | 1,048 | -0.22(-1.03%) |
Dec 05, 2022 | 21.12 | 21.16 | 20.90 | 20.97 | 833 | -0.35(-1.63%) |
Dec 02, 2022 | 20.77 | 21.43 | 20.77 | 21.31 | 4,404 | +0.17(+0.79%) |
Dec 01, 2022 | 20.97 | 21.15 | 20.97 | 21.15 | 1,345 | +0.25(+1.22%) |
Nov 30, 2022 | 20.52 | 21.01 | 20.52 | 20.89 | 1,562 | +0.48(+2.35%) |
Nov 29, 2022 | 20.49 | 20.49 | 20.40 | 20.41 | 1,181 | +0.09(+0.43%) |
Nov 28, 2022 | 20.49 | 20.49 | 20.33 | 20.33 | 4,520 | -0.03(-0.14%) |
Nov 25, 2022 | 20.28 | 20.35 | 20.28 | 20.35 | 156 | -0.07(-0.34%) |
Nov 23, 2022 | 20.24 | 20.42 | 20.24 | 20.42 | 330 | +0.42(+2.10%) |
Nov 22, 2022 | 19.88 | 20.00 | 19.88 | 20.00 | 1,148 | +0.23(+1.14%) |
Nov 21, 2022 | 19.78 | 19.83 | 19.78 | 19.78 | 724 | -0.24(-1.22%) |
Nov 18, 2022 | 20.00 | 20.02 | 20.00 | 20.02 | 1,081 | +0.09(+0.44%) |
Nov 17, 2022 | 19.73 | 19.99 | 19.73 | 19.93 | 2,994 | +0.01(+0.03%) |
Nov 16, 2022 | 19.91 | 19.96 | 19.88 | 19.93 | 1,224 | -0.28(-1.38%) |
Nov 15, 2022 | 20.31 | 20.31 | 20.21 | 20.21 | 473 | +0.26(+1.33%) |
Nov 14, 2022 | 19.86 | 20.00 | 19.78 | 19.94 | 4,947 | -0.04(-0.22%) |
Nov 11, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 172 | +0.48(+2.48%) |
Nov 10, 2022 | 19.00 | 19.50 | 19.00 | 19.50 | 3,834 | +1.34(+7.39%) |
Nov 09, 2022 | 18.16 | 18.16 | 18.16 | 18.16 | 15 | -0.37(-2.01%) |
Nov 08, 2022 | 18.71 | 18.71 | 18.43 | 18.53 | 1,308 | +0.15(+0.80%) |
Nov 07, 2022 | 18.35 | 18.46 | 18.34 | 18.39 | 2,278 | -0.16(-0.85%) |
Nov 04, 2022 | 18.26 | 18.54 | 18.26 | 18.54 | 1,275 | +0.79(+4.43%) |
Nov 03, 2022 | 17.69 | 17.85 | 17.62 | 17.76 | 2,825 | -0.20(-1.10%) |
Nov 02, 2022 | 18.19 | 18.19 | 17.95 | 17.95 | 202 | -0.36(-1.99%) |