Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.15 | 22.34 | 22.06 | 22.34 | 40,019 | +0.19(+0.88%) |
Jan 30, 2023 | 22.06 | 22.17 | 21.97 | 22.15 | 44,639 | +0.01(+0.04%) |
Jan 27, 2023 | 22.02 | 22.20 | 22.00 | 22.14 | 19,515 | +0.18(+0.80%) |
Jan 26, 2023 | 22.03 | 22.10 | 21.79 | 21.96 | 19,533 | +0.18(+0.81%) |
Jan 25, 2023 | 21.92 | 21.96 | 21.76 | 21.79 | 14,333 | -0.13(-0.59%) |
Jan 24, 2023 | 21.78 | 21.94 | 21.67 | 21.92 | 16,805 | +0.14(+0.64%) |
Jan 23, 2023 | 21.54 | 21.84 | 21.48 | 21.78 | 25,093 | +0.29(+1.34%) |
Jan 20, 2023 | 21.38 | 21.53 | 21.36 | 21.49 | 19,408 | +0.11(+0.52%) |
Jan 19, 2023 | 21.49 | 21.49 | 21.20 | 21.38 | 15,306 | +0.02(+0.09%) |
Jan 18, 2023 | 21.47 | 21.68 | 21.31 | 21.36 | 15,723 | +0.06(+0.30%) |
Jan 17, 2023 | 21.09 | 21.30 | 20.99 | 21.30 | 17,726 | +0.23(+1.10%) |
Jan 13, 2023 | 20.94 | 21.26 | 20.84 | 21.07 | 17,746 | +0.18(+0.84%) |
Jan 12, 2023 | 20.86 | 21.06 | 20.83 | 20.89 | 17,241 | +0.08(+0.40%) |
Jan 11, 2023 | 20.85 | 20.97 | 20.67 | 20.81 | 13,645 | +0.08(+0.41%) |
Jan 10, 2023 | 20.89 | 20.89 | 20.58 | 20.72 | 9,424 | -0.10(-0.49%) |
Jan 09, 2023 | 20.88 | 20.92 | 20.45 | 20.82 | 31,960 | +0.02(+0.09%) |
Jan 06, 2023 | 20.15 | 20.82 | 20.03 | 20.81 | 34,816 | +0.95(+4.76%) |
Jan 05, 2023 | 19.43 | 20.17 | 19.33 | 19.86 | 33,145 | +0.32(+1.66%) |
Jan 04, 2023 | 19.14 | 19.55 | 19.07 | 19.54 | 16,336 | +0.52(+2.73%) |
Jan 03, 2023 | 19.01 | 19.80 | 18.83 | 19.02 | 36,166 | +0.20(+1.08%) |
Dec 30, 2022 | 18.86 | 18.94 | 18.61 | 18.81 | 41,231 | -0.05(-0.25%) |
Dec 29, 2022 | 18.86 | 19.04 | 18.86 | 18.86 | 29,944 | +0.10(+0.54%) |
Dec 28, 2022 | 19.04 | 19.14 | 18.76 | 18.76 | 32,066 | -0.26(-1.36%) |
Dec 27, 2022 | 19.31 | 19.32 | 19.02 | 19.02 | 46,694 | -0.31(-1.58%) |
Dec 23, 2022 | 19.43 | 19.60 | 19.23 | 19.32 | 30,564 | +0.03(+0.14%) |
Dec 22, 2022 | 19.62 | 19.69 | 19.23 | 19.30 | 30,848 | -0.32(-1.65%) |
Dec 21, 2022 | 19.68 | 19.93 | 19.62 | 19.62 | 29,052 | -0.02(-0.09%) |
Dec 20, 2022 | 19.90 | 19.91 | 19.64 | 19.64 | 27,748 | -0.26(-1.30%) |
Dec 19, 2022 | 19.80 | 20.00 | 19.69 | 19.90 | 22,846 | +0.09(+0.47%) |
Dec 16, 2022 | 19.75 | 19.83 | 19.55 | 19.80 | 30,994 | +0.08(+0.42%) |
Dec 15, 2022 | 19.89 | 20.06 | 19.72 | 19.72 | 29,164 | -0.18(-0.89%) |
Dec 14, 2022 | 19.86 | 20.07 | 19.86 | 19.90 | 27,855 | -0.10(-0.51%) |
Dec 13, 2022 | 19.82 | 20.34 | 19.71 | 20.00 | 13,594 | +0.38(+1.95%) |
Dec 12, 2022 | 19.80 | 20.05 | 19.59 | 19.62 | 30,473 | -0.09(-0.46%) |
Dec 09, 2022 | 20.03 | 20.10 | 19.71 | 19.71 | 25,192 | -0.36(-1.77%) |
Dec 08, 2022 | 20.14 | 20.19 | 20.01 | 20.06 | 32,615 | -0.04(-0.18%) |
Dec 07, 2022 | 19.91 | 20.31 | 19.91 | 20.10 | 44,417 | +0.02(+0.09%) |
Dec 06, 2022 | 20.43 | 20.60 | 20.08 | 20.08 | 24,160 | -0.35(-1.70%) |
Dec 05, 2022 | 20.53 | 20.80 | 20.43 | 20.43 | 26,240 | -0.37(-1.80%) |
Dec 02, 2022 | 20.53 | 20.80 | 20.21 | 20.80 | 15,172 | +0.24(+1.15%) |
Dec 01, 2022 | 20.35 | 20.57 | 20.17 | 20.56 | 21,543 | +0.31(+1.53%) |
Nov 30, 2022 | 19.76 | 20.33 | 19.62 | 20.25 | 62,787 | +0.46(+2.30%) |
Nov 29, 2022 | 20.04 | 20.08 | 19.68 | 19.80 | 20,729 | -0.14(-0.69%) |
Nov 28, 2022 | 20.00 | 20.20 | 19.90 | 19.94 | 21,334 | -0.20(-0.97%) |
Nov 25, 2022 | 20.02 | 20.16 | 20.02 | 20.13 | 7,730 | -0.01(-0.07%) |
Nov 23, 2022 | 19.83 | 20.14 | 19.81 | 20.14 | 19,217 | +0.24(+1.19%) |
Nov 22, 2022 | 19.94 | 19.98 | 19.68 | 19.91 | 17,180 | +0.16(+0.83%) |
Nov 21, 2022 | 19.98 | 20.01 | 19.71 | 19.74 | 26,661 | -0.21(-1.05%) |
Nov 18, 2022 | 19.90 | 20.00 | 19.80 | 19.95 | 12,981 | +0.15(+0.74%) |
Nov 17, 2022 | 19.84 | 19.94 | 19.69 | 19.81 | 13,262 | -0.13(-0.64%) |
Nov 16, 2022 | 19.91 | 20.06 | 19.91 | 19.94 | 13,803 | +0.07(+0.37%) |
Nov 15, 2022 | 19.53 | 20.02 | 19.53 | 19.86 | 13,706 | +0.47(+2.45%) |
Nov 14, 2022 | 19.75 | 19.83 | 19.39 | 19.39 | 17,768 | -0.24(-1.21%) |
Nov 11, 2022 | 19.39 | 20.07 | 19.39 | 19.62 | 17,388 | -0.14(-0.69%) |
Nov 10, 2022 | 18.76 | 19.76 | 18.76 | 19.76 | 13,132 | +1.20(+6.44%) |
Nov 09, 2022 | 18.54 | 18.75 | 18.38 | 18.57 | 23,239 | -0.22(-1.17%) |
Nov 08, 2022 | 18.34 | 18.79 | 18.32 | 18.79 | 14,407 | +0.48(+2.64%) |
Nov 07, 2022 | 18.17 | 18.35 | 18.17 | 18.30 | 24,587 | +0.05(+0.30%) |
Nov 04, 2022 | 18.27 | 18.50 | 18.16 | 18.25 | 26,361 | +0.02(+0.10%) |
Nov 03, 2022 | 18.28 | 18.40 | 18.17 | 18.23 | 31,858 | -0.09(-0.50%) |
Nov 02, 2022 | 18.45 | 18.58 | 18.25 | 18.32 | 30,710 | -0.07(-0.40%) |