Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.88 | 19.91 | 19.37 | 19.79 | 2,427 | +0.00(+0.00%) |
Jan 30, 2023 | 19.76 | 19.96 | 19.76 | 19.79 | 1,909 | -0.04(-0.19%) |
Jan 27, 2023 | 19.97 | 20.03 | 19.79 | 19.83 | 6,557 | -0.15(-0.77%) |
Jan 26, 2023 | 20.06 | 20.18 | 19.82 | 19.99 | 3,445 | -0.05(-0.24%) |
Jan 25, 2023 | 20.08 | 20.08 | 19.84 | 20.03 | 18,588 | -0.05(-0.24%) |
Jan 24, 2023 | 19.91 | 20.38 | 19.91 | 20.08 | 1,254 | -0.02(-0.10%) |
Jan 23, 2023 | 20.18 | 20.46 | 19.87 | 20.10 | 10,609 | -0.25(-1.22%) |
Jan 20, 2023 | 20.64 | 20.64 | 20.35 | 20.35 | 2,434 | -0.10(-0.47%) |
Jan 19, 2023 | 20.60 | 20.60 | 20.41 | 20.45 | 1,868 | -0.11(-0.56%) |
Jan 18, 2023 | 20.76 | 20.94 | 20.34 | 20.56 | 8,986 | -0.03(-0.14%) |
Jan 17, 2023 | 20.76 | 20.89 | 20.59 | 20.59 | 3,231 | -0.11(-0.51%) |
Jan 13, 2023 | 20.51 | 21.03 | 20.51 | 20.69 | 3,909 | -0.10(-0.46%) |
Jan 12, 2023 | 20.91 | 21.03 | 20.62 | 20.79 | 8,811 | +0.05(+0.23%) |
Jan 11, 2023 | 20.66 | 21.03 | 20.57 | 20.74 | 4,832 | +0.01(+0.05%) |
Jan 10, 2023 | 20.76 | 20.80 | 20.19 | 20.73 | 32,685 | -0.18(-0.87%) |
Jan 09, 2023 | 20.98 | 21.03 | 20.65 | 20.91 | 5,788 | -0.11(-0.52%) |
Jan 06, 2023 | 20.65 | 21.27 | 20.65 | 21.02 | 55,332 | +0.51(+2.49%) |
Jan 05, 2023 | 20.56 | 20.88 | 20.30 | 20.51 | 7,409 | +0.01(+0.05%) |
Jan 04, 2023 | 20.80 | 20.80 | 20.50 | 20.50 | 1,673 | -0.18(-0.88%) |
Jan 03, 2023 | 20.88 | 21.28 | 20.57 | 20.68 | 27,917 | -0.25(-1.19%) |
Dec 30, 2022 | 20.76 | 21.04 | 20.61 | 20.93 | 11,480 | +0.00(+0.00%) |
Dec 29, 2022 | 20.32 | 21.03 | 20.08 | 20.93 | 77,371 | +0.52(+2.53%) |
Dec 28, 2022 | 19.86 | 20.52 | 19.54 | 20.42 | 46,357 | +0.48(+2.40%) |
Dec 27, 2022 | 20.03 | 20.08 | 19.69 | 19.94 | 9,471 | -0.13(-0.67%) |
Dec 23, 2022 | 19.87 | 20.08 | 19.87 | 20.07 | 6,330 | +0.16(+0.82%) |
Dec 22, 2022 | 19.69 | 20.01 | 19.61 | 19.91 | 16,547 | +0.02(+0.10%) |
Dec 21, 2022 | 19.70 | 20.08 | 19.69 | 19.89 | 9,753 | +0.00(+0.00%) |
Dec 20, 2022 | 19.66 | 19.89 | 19.41 | 19.89 | 1,860 | +0.47(+2.41%) |
Dec 19, 2022 | 19.23 | 19.86 | 19.22 | 19.42 | 17,165 | +0.20(+1.04%) |
Dec 16, 2022 | 19.13 | 19.41 | 19.13 | 19.22 | 3,917 | +0.10(+0.50%) |
Dec 15, 2022 | 18.93 | 19.60 | 18.74 | 19.13 | 12,902 | +0.14(+0.76%) |
Dec 14, 2022 | 18.89 | 19.70 | 18.70 | 18.98 | 12,216 | +0.00(+0.00%) |
Dec 13, 2022 | 19.56 | 19.65 | 18.84 | 18.98 | 17,821 | -0.09(-0.45%) |
Dec 12, 2022 | 19.33 | 19.56 | 19.07 | 19.07 | 11,223 | -0.09(-0.45%) |
Dec 09, 2022 | 19.41 | 19.52 | 19.14 | 19.15 | 1,974 | -0.18(-0.94%) |
Dec 08, 2022 | 19.41 | 19.73 | 19.34 | 19.34 | 2,040 | -0.17(-0.88%) |
Dec 07, 2022 | 19.56 | 19.71 | 19.36 | 19.51 | 2,976 | +0.08(+0.39%) |
Dec 06, 2022 | 19.67 | 19.84 | 19.27 | 19.43 | 9,691 | +0.14(+0.74%) |
Dec 05, 2022 | 19.45 | 20.05 | 19.29 | 19.29 | 7,036 | -0.16(-0.84%) |
Dec 02, 2022 | 19.51 | 20.05 | 19.45 | 19.45 | 4,652 | -0.23(-1.17%) |
Dec 01, 2022 | 19.92 | 19.92 | 19.68 | 19.68 | 2,740 | +0.00(+0.00%) |
Nov 30, 2022 | 19.61 | 20.04 | 19.61 | 19.68 | 3,487 | +0.07(+0.34%) |
Nov 29, 2022 | 19.84 | 20.08 | 19.57 | 19.61 | 6,926 | -0.09(-0.44%) |
Nov 28, 2022 | 19.79 | 19.79 | 19.60 | 19.70 | 5,034 | +0.00(+0.00%) |
Nov 23, 2022 | 19.70 | 239 | +0.06(+0.29%) | |||
Nov 22, 2022 | 19.76 | 19.76 | 19.51 | 19.64 | 38,029 | +0.09(+0.44%) |
Nov 21, 2022 | 19.57 | 20.07 | 19.23 | 19.56 | 5,381 | -0.06(-0.29%) |
Nov 18, 2022 | 20.03 | 20.03 | 19.61 | 19.61 | 1,328 | +0.06(+0.29%) |
Nov 17, 2022 | 19.56 | 19.56 | 19.56 | 19.56 | 636 | -0.38(-1.92%) |
Nov 16, 2022 | 20.05 | 20.05 | 19.51 | 19.94 | 16,690 | +0.05(+0.24%) |
Nov 15, 2022 | 19.81 | 20.07 | 19.53 | 19.89 | 8,930 | +0.18(+0.92%) |
Nov 14, 2022 | 19.81 | 20.07 | 19.08 | 19.71 | 36,327 | +0.11(+0.54%) |
Nov 11, 2022 | 19.09 | 20.08 | 18.65 | 19.60 | 14,802 | +0.62(+3.27%) |
Nov 10, 2022 | 18.26 | 18.98 | 18.05 | 18.98 | 3,896 | +1.04(+5.81%) |
Nov 09, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 1,152 | -0.82(-4.38%) |
Nov 08, 2022 | 18.65 | 18.81 | 18.65 | 18.76 | 28,003 | +0.09(+0.46%) |
Nov 04, 2022 | 18.68 | 400 | +0.03(+0.15%) | |||
Nov 03, 2022 | 18.37 | 18.65 | 18.26 | 18.65 | 11,810 | +0.33(+1.80%) |
Nov 02, 2022 | 18.21 | 18.49 | 18.20 | 18.32 | 11,534 | -0.09(-0.49%) |