Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.48 | 21.72 | 21.47 | 21.70 | 21,939 | +0.06(+0.29%) |
Jan 30, 2023 | 21.69 | 21.75 | 21.55 | 21.64 | 36,336 | -0.13(-0.62%) |
Jan 27, 2023 | 21.57 | 21.86 | 21.54 | 21.77 | 30,013 | +0.20(+0.92%) |
Jan 26, 2023 | 21.45 | 21.57 | 21.36 | 21.57 | 33,165 | +0.22(+1.05%) |
Jan 25, 2023 | 21.21 | 21.36 | 21.14 | 21.35 | 26,283 | +0.09(+0.42%) |
Jan 24, 2023 | 21.20 | 21.33 | 20.99 | 21.26 | 24,425 | -0.01(-0.04%) |
Jan 23, 2023 | 21.21 | 21.36 | 21.11 | 21.27 | 48,996 | +0.09(+0.42%) |
Jan 20, 2023 | 20.90 | 21.18 | 20.82 | 21.18 | 30,974 | +0.30(+1.44%) |
Jan 19, 2023 | 20.85 | 20.93 | 20.72 | 20.88 | 25,315 | -0.08(-0.36%) |
Jan 18, 2023 | 21.11 | 21.16 | 20.85 | 20.95 | 57,931 | -0.04(-0.21%) |
Jan 17, 2023 | 20.93 | 21.13 | 20.87 | 21.00 | 26,269 | +0.10(+0.49%) |
Jan 13, 2023 | 20.73 | 20.93 | 20.72 | 20.90 | 48,388 | +0.07(+0.32%) |
Jan 12, 2023 | 20.69 | 20.92 | 20.60 | 20.83 | 18,637 | +0.19(+0.91%) |
Jan 11, 2023 | 20.50 | 20.64 | 20.34 | 20.64 | 53,679 | +0.38(+1.86%) |
Jan 10, 2023 | 20.16 | 20.35 | 20.07 | 20.26 | 41,300 | +0.07(+0.36%) |
Jan 09, 2023 | 20.24 | 20.37 | 20.15 | 20.19 | 41,325 | +0.09(+0.45%) |
Jan 06, 2023 | 19.98 | 20.16 | 19.81 | 20.10 | 49,531 | +0.09(+0.45%) |
Jan 05, 2023 | 20.13 | 20.13 | 19.89 | 20.01 | 24,229 | +0.05(+0.27%) |
Jan 04, 2023 | 19.85 | 20.16 | 19.80 | 19.96 | 254,694 | +0.31(+1.60%) |
Jan 03, 2023 | 19.52 | 19.82 | 19.51 | 19.64 | 54,919 | +0.18(+0.92%) |
Dec 30, 2022 | 19.49 | 19.62 | 19.39 | 19.46 | 47,150 | -0.22(-1.09%) |
Dec 29, 2022 | 19.53 | 19.68 | 19.34 | 19.68 | 49,979 | +0.39(+2.05%) |
Dec 28, 2022 | 19.63 | 19.77 | 19.25 | 19.29 | 64,157 | -0.37(-1.86%) |
Dec 27, 2022 | 19.61 | 19.74 | 19.46 | 19.65 | 108,045 | +0.03(+0.14%) |
Dec 23, 2022 | 19.42 | 19.64 | 19.40 | 19.62 | 91,685 | +0.14(+0.73%) |
Dec 22, 2022 | 19.51 | 19.58 | 19.23 | 19.48 | 48,268 | -0.24(-1.22%) |
Dec 21, 2022 | 19.50 | 19.78 | 19.50 | 19.72 | 51,584 | +0.37(+1.93%) |
Dec 20, 2022 | 19.35 | 19.51 | 19.14 | 19.35 | 33,546 | -0.17(-0.87%) |
Dec 19, 2022 | 19.60 | 19.76 | 19.46 | 19.52 | 59,485 | -0.13(-0.68%) |
Dec 16, 2022 | 19.84 | 19.84 | 19.57 | 19.65 | 26,692 | -0.24(-1.21%) |
Dec 15, 2022 | 19.92 | 19.97 | 19.78 | 19.89 | 26,995 | -0.13(-0.67%) |
Dec 14, 2022 | 20.16 | 20.32 | 20.02 | 20.02 | 39,649 | -0.05(-0.27%) |
Dec 13, 2022 | 20.19 | 20.53 | 20.08 | 20.08 | 70,978 | +0.27(+1.35%) |
Dec 12, 2022 | 19.86 | 19.87 | 19.70 | 19.81 | 21,365 | -0.11(-0.54%) |
Dec 09, 2022 | 20.02 | 20.05 | 19.84 | 19.92 | 56,434 | +0.03(+0.13%) |
Dec 08, 2022 | 19.86 | 20.05 | 19.84 | 19.89 | 30,572 | +0.13(+0.68%) |
Dec 07, 2022 | 19.68 | 19.89 | 19.65 | 19.76 | 45,087 | +0.03(+0.14%) |
Dec 06, 2022 | 19.89 | 20.00 | 19.65 | 19.73 | 26,947 | -0.11(-0.54%) |
Dec 05, 2022 | 20.24 | 20.24 | 19.84 | 19.84 | 53,524 | -0.35(-1.72%) |
Dec 02, 2022 | 20.05 | 20.19 | 19.84 | 20.19 | 31,753 | -0.08(-0.39%) |
Dec 01, 2022 | 20.27 | 20.42 | 20.21 | 20.27 | 27,354 | +0.11(+0.53%) |
Nov 30, 2022 | 19.95 | 20.19 | 19.73 | 20.16 | 28,434 | +0.29(+1.47%) |
Nov 29, 2022 | 19.84 | 19.89 | 19.71 | 19.87 | 18,063 | +0.19(+0.94%) |
Nov 28, 2022 | 20.08 | 20.08 | 19.65 | 19.68 | 55,986 | -0.28(-1.40%) |
Nov 25, 2022 | 19.76 | 19.99 | 19.76 | 19.96 | 34,992 | +0.17(+0.87%) |
Nov 23, 2022 | 19.73 | 19.84 | 19.60 | 19.79 | 32,170 | -0.04(-0.20%) |
Nov 22, 2022 | 19.81 | 19.84 | 19.63 | 19.83 | 164,660 | +0.12(+0.61%) |
Nov 21, 2022 | 19.65 | 19.71 | 19.52 | 19.71 | 23,737 | +0.00(+0.00%) |
Nov 18, 2022 | 19.84 | 19.84 | 19.60 | 19.71 | 19,411 | +0.08(+0.41%) |
Nov 17, 2022 | 19.60 | 19.65 | 19.49 | 19.63 | 24,260 | -0.21(-1.07%) |
Nov 16, 2022 | 20.08 | 20.16 | 19.73 | 19.84 | 16,043 | -0.21(-1.06%) |
Nov 15, 2022 | 20.19 | 20.29 | 19.95 | 20.05 | 51,579 | +0.11(+0.53%) |
Nov 14, 2022 | 20.29 | 20.29 | 19.95 | 19.95 | 54,043 | -0.35(-1.70%) |
Nov 11, 2022 | 20.19 | 20.34 | 20.08 | 20.29 | 35,606 | +0.35(+1.73%) |
Nov 10, 2022 | 19.57 | 19.97 | 19.47 | 19.95 | 105,156 | +0.93(+4.89%) |
Nov 09, 2022 | 18.94 | 19.26 | 18.94 | 19.02 | 54,664 | -0.07(-0.35%) |
Nov 08, 2022 | 19.10 | 19.20 | 18.91 | 19.08 | 28,998 | +0.04(+0.21%) |
Nov 07, 2022 | 19.12 | 19.12 | 18.86 | 19.04 | 32,004 | +0.03(+0.14%) |
Nov 04, 2022 | 18.80 | 19.03 | 18.61 | 19.02 | 30,076 | +0.56(+3.02%) |
Nov 03, 2022 | 18.67 | 18.67 | 18.27 | 18.46 | 46,521 | -0.37(-1.97%) |
Nov 02, 2022 | 19.15 | 19.34 | 18.82 | 18.83 | 30,758 | -0.24(-1.25%) |