Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.27 | 23.82 | 23.27 | 23.76 | 21,280 | +0.54(+2.32%) |
Jan 30, 2023 | 23.12 | 23.33 | 23.07 | 23.22 | 10,641 | +0.07(+0.29%) |
Jan 27, 2023 | 23.27 | 23.73 | 22.92 | 23.16 | 17,812 | +0.24(+1.05%) |
Jan 26, 2023 | 22.70 | 22.94 | 22.70 | 22.92 | 6,402 | +0.12(+0.51%) |
Jan 25, 2023 | 22.74 | 22.96 | 22.70 | 22.80 | 30,135 | -0.13(-0.59%) |
Jan 24, 2023 | 22.82 | 22.97 | 22.79 | 22.94 | 9,072 | +0.09(+0.38%) |
Jan 23, 2023 | 22.71 | 22.94 | 22.71 | 22.85 | 12,170 | +0.05(+0.21%) |
Jan 20, 2023 | 22.77 | 22.89 | 22.69 | 22.80 | 17,246 | +0.13(+0.59%) |
Jan 19, 2023 | 22.51 | 22.73 | 22.38 | 22.67 | 11,253 | +0.01(+0.04%) |
Jan 18, 2023 | 22.68 | 22.76 | 22.54 | 22.66 | 11,706 | -0.12(-0.54%) |
Jan 17, 2023 | 22.73 | 22.90 | 22.71 | 22.78 | 7,120 | +0.00(+0.00%) |
Jan 13, 2023 | 22.54 | 22.91 | 22.54 | 22.78 | 7,151 | +0.07(+0.29%) |
Jan 12, 2023 | 22.83 | 22.90 | 22.63 | 22.72 | 9,083 | +0.06(+0.25%) |
Jan 11, 2023 | 22.78 | 22.93 | 22.65 | 22.66 | 28,891 | +0.11(+0.51%) |
Jan 10, 2023 | 22.76 | 22.79 | 22.54 | 22.54 | 11,581 | -0.10(-0.42%) |
Jan 09, 2023 | 22.64 | 22.68 | 22.51 | 22.64 | 10,232 | +0.00(+0.00%) |
Jan 06, 2023 | 22.93 | 22.93 | 22.53 | 22.64 | 49,494 | -0.05(-0.21%) |
Jan 05, 2023 | 22.57 | 22.70 | 22.53 | 22.69 | 8,459 | -0.11(-0.46%) |
Jan 04, 2023 | 22.88 | 22.92 | 22.56 | 22.79 | 12,478 | +0.03(+0.13%) |
Jan 03, 2023 | 22.64 | 22.93 | 22.56 | 22.76 | 20,264 | +0.03(+0.13%) |
Dec 30, 2022 | 22.52 | 22.73 | 22.52 | 22.73 | 9,625 | +0.29(+1.28%) |
Dec 29, 2022 | 22.15 | 22.61 | 22.15 | 22.45 | 5,691 | +0.42(+1.91%) |
Dec 28, 2022 | 22.45 | 22.45 | 22.03 | 22.03 | 9,719 | -0.25(-1.12%) |
Dec 27, 2022 | 22.30 | 22.36 | 22.23 | 22.28 | 8,418 | +0.01(+0.04%) |
Dec 23, 2022 | 22.16 | 22.36 | 22.16 | 22.27 | 4,663 | +0.18(+0.82%) |
Dec 22, 2022 | 22.01 | 22.16 | 21.87 | 22.08 | 4,585 | +0.01(+0.04%) |
Dec 21, 2022 | 22.08 | 22.52 | 21.94 | 22.08 | 25,630 | +0.24(+1.09%) |
Dec 20, 2022 | 21.89 | 22.15 | 21.68 | 21.84 | 21,169 | +0.06(+0.26%) |
Dec 19, 2022 | 21.98 | 21.98 | 21.65 | 21.78 | 11,531 | -0.07(-0.31%) |
Dec 16, 2022 | 21.98 | 22.30 | 21.85 | 21.85 | 18,105 | -0.11(-0.48%) |
Dec 15, 2022 | 22.40 | 22.40 | 21.86 | 21.95 | 37,846 | -0.45(-2.00%) |
Dec 14, 2022 | 22.38 | 22.48 | 22.38 | 22.40 | 5,726 | +0.20(+0.90%) |
Dec 13, 2022 | 22.73 | 22.73 | 22.19 | 22.20 | 53,113 | -0.25(-1.11%) |
Dec 12, 2022 | 22.45 | 22.54 | 22.38 | 22.45 | 17,386 | +0.11(+0.47%) |
Dec 09, 2022 | 22.46 | 22.61 | 22.34 | 22.34 | 15,494 | -0.08(-0.34%) |
Dec 08, 2022 | 22.67 | 22.67 | 22.36 | 22.42 | 7,680 | +0.07(+0.30%) |
Dec 07, 2022 | 21.97 | 22.57 | 21.96 | 22.35 | 8,600 | +0.41(+1.87%) |
Dec 06, 2022 | 22.12 | 22.26 | 21.33 | 21.94 | 350,073 | +0.03(+0.13%) |
Dec 05, 2022 | 22.56 | 22.56 | 21.86 | 21.91 | 9,124 | -0.64(-2.84%) |
Dec 02, 2022 | 22.42 | 22.66 | 22.27 | 22.55 | 3,123 | +0.05(+0.21%) |
Dec 01, 2022 | 22.75 | 22.75 | 22.51 | 22.51 | 2,930 | -0.12(-0.55%) |
Nov 30, 2022 | 22.58 | 22.72 | 22.26 | 22.63 | 10,685 | +0.12(+0.55%) |
Nov 29, 2022 | 22.59 | 22.66 | 22.35 | 22.51 | 4,096 | +0.02(+0.08%) |
Nov 28, 2022 | 22.47 | 22.69 | 22.29 | 22.49 | 5,580 | -0.01(-0.04%) |
Nov 25, 2022 | 22.45 | 22.65 | 22.35 | 22.50 | 5,036 | -0.23(-1.01%) |
Nov 23, 2022 | 22.69 | 22.87 | 22.03 | 22.72 | 13,998 | +0.10(+0.42%) |
Nov 22, 2022 | 22.79 | 22.79 | 22.19 | 22.63 | 10,365 | +0.02(+0.08%) |
Nov 21, 2022 | 22.35 | 22.80 | 22.15 | 22.61 | 7,547 | +0.28(+1.24%) |
Nov 18, 2022 | 21.97 | 22.63 | 21.97 | 22.33 | 5,232 | +0.22(+0.99%) |
Nov 17, 2022 | 21.99 | 22.26 | 21.77 | 22.11 | 13,402 | -0.12(-0.56%) |
Nov 16, 2022 | 22.43 | 22.67 | 21.65 | 22.24 | 18,030 | -0.47(-2.06%) |
Nov 15, 2022 | 22.08 | 22.81 | 21.78 | 22.71 | 28,349 | +0.69(+3.12%) |
Nov 14, 2022 | 21.45 | 22.14 | 21.44 | 22.02 | 25,452 | +0.64(+2.97%) |
Nov 11, 2022 | 21.02 | 21.47 | 21.02 | 21.38 | 180,586 | +0.37(+1.75%) |
Nov 10, 2022 | 20.80 | 21.02 | 20.78 | 21.02 | 10,448 | +0.42(+2.04%) |
Nov 09, 2022 | 20.46 | 20.70 | 20.32 | 20.59 | 7,210 | -0.12(-0.60%) |
Nov 08, 2022 | 20.10 | 20.83 | 19.85 | 20.72 | 37,531 | +0.79(+3.98%) |
Nov 07, 2022 | 20.19 | 20.22 | 19.93 | 19.93 | 4,897 | -0.24(-1.18%) |
Nov 04, 2022 | 20.42 | 20.63 | 20.07 | 20.16 | 3,165 | -0.17(-0.85%) |
Nov 03, 2022 | 19.88 | 20.89 | 19.84 | 20.34 | 7,138 | +0.53(+2.70%) |
Nov 02, 2022 | 19.91 | 20.11 | 19.69 | 19.80 | 7,122 | -0.17(-0.86%) |