Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.72 | 23.01 | 22.39 | 22.80 | 59,219 | +0.24(+1.06%) |
Jan 30, 2023 | 22.36 | 22.88 | 22.29 | 22.56 | 32,546 | +0.28(+1.24%) |
Jan 27, 2023 | 22.20 | 22.44 | 22.18 | 22.28 | 27,048 | +0.08(+0.37%) |
Jan 26, 2023 | 22.01 | 22.24 | 21.80 | 22.20 | 32,901 | +0.19(+0.88%) |
Jan 25, 2023 | 22.07 | 22.07 | 21.72 | 22.00 | 25,438 | +0.10(+0.46%) |
Jan 24, 2023 | 22.00 | 22.09 | 21.83 | 21.90 | 32,951 | -0.25(-1.12%) |
Jan 23, 2023 | 22.24 | 22.28 | 22.03 | 22.15 | 38,305 | -0.05(-0.21%) |
Jan 20, 2023 | 22.06 | 22.28 | 22.03 | 22.20 | 32,638 | +0.31(+1.43%) |
Jan 19, 2023 | 21.73 | 22.00 | 21.57 | 21.88 | 33,635 | -0.01(-0.04%) |
Jan 18, 2023 | 22.43 | 22.43 | 21.82 | 21.89 | 37,249 | -0.65(-2.87%) |
Jan 17, 2023 | 22.81 | 22.88 | 22.38 | 22.54 | 38,865 | -0.20(-0.89%) |
Jan 13, 2023 | 22.60 | 22.80 | 22.60 | 22.74 | 20,518 | +0.00(+0.00%) |
Jan 12, 2023 | 22.37 | 22.93 | 22.37 | 22.74 | 27,531 | +0.42(+1.86%) |
Jan 11, 2023 | 22.40 | 22.49 | 22.22 | 22.33 | 29,465 | -0.12(-0.53%) |
Jan 10, 2023 | 22.20 | 22.68 | 22.05 | 22.45 | 37,872 | +0.15(+0.66%) |
Jan 09, 2023 | 22.64 | 22.64 | 22.20 | 22.30 | 32,638 | -0.36(-1.59%) |
Jan 06, 2023 | 22.39 | 22.83 | 22.39 | 22.66 | 29,333 | +0.46(+2.08%) |
Jan 05, 2023 | 22.47 | 22.49 | 22.12 | 22.20 | 19,048 | -0.43(-1.92%) |
Jan 04, 2023 | 22.75 | 22.98 | 22.40 | 22.63 | 23,941 | -0.06(-0.24%) |
Jan 03, 2023 | 22.64 | 22.77 | 22.19 | 22.69 | 41,277 | +0.21(+0.94%) |
Dec 30, 2022 | 22.33 | 22.61 | 22.28 | 22.48 | 24,240 | +0.07(+0.33%) |
Dec 29, 2022 | 22.10 | 22.45 | 22.09 | 22.40 | 35,111 | +0.33(+1.50%) |
Dec 28, 2022 | 22.21 | 22.53 | 21.93 | 22.07 | 47,223 | -0.30(-1.32%) |
Dec 27, 2022 | 21.84 | 22.56 | 21.84 | 22.36 | 23,514 | -0.26(-1.14%) |
Dec 23, 2022 | 22.42 | 22.79 | 22.42 | 22.62 | 41,753 | +0.28(+1.24%) |
Dec 22, 2022 | 22.38 | 22.39 | 21.95 | 22.35 | 36,185 | -0.04(-0.16%) |
Dec 21, 2022 | 22.03 | 22.40 | 22.03 | 22.38 | 31,966 | +0.65(+2.97%) |
Dec 20, 2022 | 22.02 | 22.20 | 21.74 | 21.74 | 50,540 | -0.36(-1.63%) |
Dec 19, 2022 | 22.04 | 22.30 | 22.01 | 22.10 | 46,550 | -0.06(-0.25%) |
Dec 16, 2022 | 21.70 | 22.15 | 21.70 | 22.15 | 90,760 | +0.09(+0.42%) |
Dec 15, 2022 | 21.90 | 22.21 | 21.80 | 22.06 | 76,236 | -0.04(-0.17%) |
Dec 14, 2022 | 22.18 | 22.23 | 21.97 | 22.10 | 56,327 | -0.12(-0.53%) |
Dec 13, 2022 | 22.30 | 22.81 | 22.05 | 22.22 | 50,179 | +0.17(+0.79%) |
Dec 12, 2022 | 21.86 | 22.28 | 21.51 | 22.04 | 26,515 | +0.15(+0.67%) |
Dec 09, 2022 | 21.93 | 22.01 | 21.77 | 21.90 | 23,957 | -0.05(-0.25%) |
Dec 08, 2022 | 21.77 | 21.95 | 21.77 | 21.95 | 31,186 | +0.18(+0.84%) |
Dec 07, 2022 | 22.26 | 22.28 | 21.70 | 21.77 | 22,068 | -0.42(-1.89%) |
Dec 06, 2022 | 22.34 | 22.50 | 22.07 | 22.19 | 119,799 | -0.26(-1.18%) |
Dec 05, 2022 | 22.86 | 22.88 | 22.12 | 22.45 | 42,205 | -0.62(-2.69%) |
Dec 02, 2022 | 22.70 | 23.17 | 22.70 | 23.07 | 43,562 | +0.23(+1.00%) |
Dec 01, 2022 | 23.19 | 23.19 | 22.72 | 22.84 | 41,447 | -0.24(-1.03%) |
Nov 30, 2022 | 22.79 | 23.17 | 22.52 | 23.08 | 45,128 | +0.29(+1.28%) |
Nov 29, 2022 | 22.70 | 22.87 | 22.61 | 22.79 | 21,550 | +0.12(+0.52%) |
Nov 28, 2022 | 22.83 | 22.83 | 22.57 | 22.67 | 33,790 | -0.16(-0.68%) |
Nov 25, 2022 | 22.83 | 22.96 | 22.83 | 22.83 | 10,318 | +0.04(+0.16%) |
Nov 23, 2022 | 22.70 | 22.93 | 22.61 | 22.79 | 20,388 | +0.18(+0.81%) |
Nov 22, 2022 | 22.63 | 22.69 | 22.41 | 22.61 | 19,671 | +0.09(+0.41%) |
Nov 21, 2022 | 22.52 | 22.67 | 22.33 | 22.52 | 21,879 | +0.15(+0.65%) |
Nov 18, 2022 | 22.84 | 22.84 | 22.30 | 22.37 | 29,252 | -0.11(-0.49%) |
Nov 17, 2022 | 22.12 | 22.58 | 22.07 | 22.48 | 27,260 | +0.17(+0.78%) |
Nov 16, 2022 | 22.40 | 22.43 | 22.12 | 22.31 | 25,922 | +0.00(+0.00%) |
Nov 15, 2022 | 22.39 | 22.59 | 22.22 | 22.31 | 21,900 | +0.15(+0.66%) |
Nov 14, 2022 | 22.28 | 22.46 | 21.93 | 22.16 | 44,008 | -0.12(-0.53%) |
Nov 11, 2022 | 22.64 | 22.71 | 22.24 | 22.28 | 21,491 | -0.28(-1.25%) |
Nov 10, 2022 | 22.27 | 22.76 | 21.91 | 22.56 | 49,830 | +0.88(+4.04%) |
Nov 09, 2022 | 22.02 | 22.07 | 21.56 | 21.69 | 26,344 | -0.38(-1.73%) |
Nov 08, 2022 | 22.12 | 22.45 | 21.76 | 22.07 | 33,973 | -0.04(-0.17%) |
Nov 07, 2022 | 21.67 | 22.16 | 21.67 | 22.11 | 40,372 | +0.26(+1.21%) |
Nov 04, 2022 | 21.29 | 21.88 | 21.11 | 21.84 | 49,430 | +0.91(+4.36%) |
Nov 03, 2022 | 21.09 | 21.16 | 20.88 | 20.93 | 35,495 | -0.36(-1.67%) |
Nov 02, 2022 | 21.58 | 21.92 | 21.23 | 21.29 | 55,801 | -0.42(-1.93%) |