Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.71 | 20.88 | 20.53 | 20.88 | 27,555 | +0.16(+0.77%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.69 | 20.72 | 11,667 | -0.16(-0.77%) |
Jan 27, 2023 | 20.95 | 21.05 | 20.80 | 20.88 | 19,390 | -0.18(-0.85%) |
Jan 26, 2023 | 21.00 | 21.10 | 20.72 | 21.06 | 8,422 | +0.01(+0.03%) |
Jan 25, 2023 | 20.78 | 21.10 | 20.78 | 21.05 | 19,435 | +0.09(+0.45%) |
Jan 24, 2023 | 20.90 | 21.00 | 20.86 | 20.96 | 14,651 | -0.06(-0.31%) |
Jan 23, 2023 | 21.01 | 21.09 | 20.80 | 21.02 | 16,315 | +0.09(+0.43%) |
Jan 20, 2023 | 20.69 | 20.94 | 20.59 | 20.93 | 6,549 | +0.34(+1.65%) |
Jan 19, 2023 | 20.49 | 20.68 | 20.47 | 20.59 | 16,224 | -0.03(-0.15%) |
Jan 18, 2023 | 20.64 | 20.65 | 20.51 | 20.62 | 18,779 | -0.02(-0.10%) |
Jan 17, 2023 | 20.71 | 20.75 | 20.45 | 20.64 | 10,172 | +0.16(+0.79%) |
Jan 13, 2023 | 20.31 | 20.50 | 20.30 | 20.48 | 6,652 | +0.03(+0.15%) |
Jan 12, 2023 | 20.32 | 20.50 | 20.20 | 20.45 | 11,785 | +0.26(+1.30%) |
Jan 11, 2023 | 20.15 | 20.26 | 20.10 | 20.19 | 6,069 | -0.03(-0.13%) |
Jan 10, 2023 | 20.32 | 20.32 | 20.14 | 20.22 | 9,397 | +0.01(+0.06%) |
Jan 09, 2023 | 20.14 | 20.34 | 20.14 | 20.20 | 13,930 | -0.12(-0.57%) |
Jan 06, 2023 | 19.99 | 20.32 | 19.97 | 20.32 | 9,422 | +0.55(+2.78%) |
Jan 05, 2023 | 19.86 | 19.86 | 19.58 | 19.77 | 36,668 | -0.30(-1.49%) |
Jan 04, 2023 | 20.03 | 20.09 | 19.93 | 20.07 | 11,405 | +0.21(+1.08%) |
Jan 03, 2023 | 20.06 | 20.06 | 19.80 | 19.86 | 23,557 | -0.18(-0.92%) |
Dec 30, 2022 | 20.06 | 20.06 | 19.96 | 20.04 | 20,794 | +0.02(+0.10%) |
Dec 29, 2022 | 19.91 | 20.10 | 19.91 | 20.02 | 16,977 | +0.33(+1.67%) |
Dec 28, 2022 | 19.62 | 19.82 | 19.62 | 19.69 | 21,446 | -0.11(-0.56%) |
Dec 27, 2022 | 19.90 | 19.90 | 19.74 | 19.80 | 10,367 | -0.11(-0.55%) |
Dec 23, 2022 | 19.70 | 19.91 | 19.70 | 19.91 | 16,834 | +0.10(+0.50%) |
Dec 22, 2022 | 19.73 | 19.81 | 19.65 | 19.81 | 20,649 | -0.05(-0.26%) |
Dec 21, 2022 | 19.77 | 19.89 | 19.77 | 19.86 | 8,751 | +0.13(+0.66%) |
Dec 20, 2022 | 19.70 | 19.80 | 19.70 | 19.73 | 17,182 | +0.04(+0.20%) |
Dec 19, 2022 | 19.54 | 19.69 | 19.54 | 19.69 | 8,708 | +0.27(+1.39%) |
Dec 16, 2022 | 19.28 | 19.42 | 19.28 | 19.42 | 8,867 | -0.03(-0.15%) |
Dec 15, 2022 | 19.43 | 19.48 | 19.40 | 19.45 | 5,565 | -0.01(-0.06%) |
Dec 14, 2022 | 19.49 | 19.54 | 19.42 | 19.46 | 9,025 | -0.17(-0.86%) |
Dec 13, 2022 | 19.77 | 19.79 | 19.47 | 19.63 | 10,491 | +0.20(+1.02%) |
Dec 12, 2022 | 19.38 | 19.43 | 19.31 | 19.43 | 8,142 | +0.17(+0.89%) |
Dec 09, 2022 | 19.14 | 19.38 | 19.14 | 19.26 | 7,684 | +0.09(+0.48%) |
Dec 08, 2022 | 19.21 | 19.26 | 19.12 | 19.17 | 8,894 | -0.02(-0.12%) |
Dec 07, 2022 | 19.22 | 19.33 | 19.13 | 19.19 | 33,934 | -0.13(-0.65%) |
Dec 06, 2022 | 19.27 | 19.39 | 19.23 | 19.32 | 26,447 | -0.05(-0.26%) |
Dec 05, 2022 | 19.55 | 19.57 | 19.27 | 19.36 | 697,134 | -0.18(-0.92%) |
Dec 02, 2022 | 19.64 | 19.64 | 19.45 | 19.55 | 8,384 | -0.21(-1.05%) |
Dec 01, 2022 | 19.73 | 19.80 | 19.64 | 19.75 | 12,914 | +0.13(+0.68%) |
Nov 30, 2022 | 19.43 | 19.62 | 19.34 | 19.62 | 13,210 | +0.26(+1.36%) |
Nov 29, 2022 | 19.26 | 19.42 | 19.15 | 19.36 | 17,146 | +0.24(+1.24%) |
Nov 28, 2022 | 19.18 | 19.20 | 19.10 | 19.12 | 7,301 | -0.08(-0.42%) |
Nov 25, 2022 | 19.09 | 19.20 | 19.09 | 19.20 | 731 | +0.11(+0.56%) |
Nov 23, 2022 | 18.92 | 19.15 | 18.92 | 19.09 | 5,255 | +0.10(+0.50%) |
Nov 22, 2022 | 18.72 | 19.00 | 18.72 | 19.00 | 7,026 | +0.36(+1.92%) |
Nov 21, 2022 | 18.42 | 18.65 | 18.42 | 18.64 | 2,191 | +0.05(+0.29%) |
Nov 18, 2022 | 18.57 | 18.69 | 18.55 | 18.59 | 7,580 | -0.05(-0.29%) |
Nov 17, 2022 | 18.72 | 18.79 | 18.49 | 18.64 | 3,917 | -0.20(-1.05%) |
Nov 16, 2022 | 18.83 | 18.94 | 18.83 | 18.84 | 2,562 | -0.06(-0.33%) |
Nov 15, 2022 | 18.93 | 19.05 | 18.89 | 18.90 | 6,355 | +0.12(+0.64%) |
Nov 14, 2022 | 18.78 | 18.89 | 18.78 | 18.78 | 7,217 | -0.04(-0.21%) |
Nov 11, 2022 | 18.67 | 18.91 | 18.67 | 18.82 | 9,464 | +0.23(+1.25%) |
Nov 10, 2022 | 18.37 | 18.59 | 18.37 | 18.59 | 1,946 | +0.56(+3.11%) |
Nov 09, 2022 | 18.33 | 18.42 | 18.02 | 18.03 | 8,240 | -0.31(-1.69%) |
Nov 08, 2022 | 18.14 | 18.40 | 18.13 | 18.34 | 4,616 | +0.16(+0.88%) |
Nov 07, 2022 | 18.16 | 18.29 | 18.10 | 18.18 | 5,310 | +0.11(+0.58%) |
Nov 04, 2022 | 17.82 | 18.08 | 17.82 | 18.07 | 5,180 | +0.67(+3.86%) |
Nov 03, 2022 | 17.09 | 17.44 | 17.09 | 17.40 | 21,868 | -0.03(-0.19%) |
Nov 02, 2022 | 17.57 | 17.78 | 17.43 | 17.43 | 16,369 | -0.25(-1.39%) |