Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.86 | 19.93 | 19.67 | 19.85 | 452,881 | +0.04(+0.20%) |
Jan 30, 2023 | 20.23 | 20.51 | 19.72 | 19.81 | 183,742 | -0.32(-1.59%) |
Jan 27, 2023 | 19.38 | 20.14 | 19.21 | 20.13 | 152,356 | +0.72(+3.71%) |
Jan 26, 2023 | 21.36 | 21.36 | 19.35 | 19.41 | 273,530 | -1.86(-8.74%) |
Jan 25, 2023 | 21.12 | 21.48 | 20.81 | 21.27 | 97,065 | -0.02(-0.09%) |
Jan 24, 2023 | 21.66 | 21.66 | 21.26 | 21.29 | 111,691 | -0.50(-2.29%) |
Jan 23, 2023 | 21.86 | 21.90 | 21.67 | 21.79 | 71,812 | -0.10(-0.46%) |
Jan 20, 2023 | 21.87 | 22.08 | 21.53 | 21.89 | 126,645 | +0.23(+1.06%) |
Jan 19, 2023 | 21.65 | 21.78 | 20.92 | 21.66 | 86,672 | -0.03(-0.14%) |
Jan 18, 2023 | 22.05 | 22.20 | 21.52 | 21.69 | 98,291 | -0.41(-1.86%) |
Jan 17, 2023 | 21.83 | 22.13 | 21.83 | 22.10 | 84,653 | +0.09(+0.41%) |
Jan 13, 2023 | 21.87 | 22.07 | 21.52 | 22.01 | 66,836 | +0.07(+0.32%) |
Jan 12, 2023 | 21.84 | 22.12 | 21.75 | 21.94 | 78,761 | +0.17(+0.78%) |
Jan 11, 2023 | 21.86 | 21.90 | 21.64 | 21.77 | 80,656 | -0.09(-0.41%) |
Jan 10, 2023 | 21.81 | 22.23 | 21.73 | 21.86 | 103,294 | +0.12(+0.55%) |
Jan 09, 2023 | 21.92 | 22.07 | 21.65 | 21.74 | 104,845 | -0.16(-0.73%) |
Jan 06, 2023 | 21.33 | 21.92 | 21.33 | 21.90 | 104,848 | +0.57(+2.67%) |
Jan 05, 2023 | 21.46 | 21.54 | 21.21 | 21.33 | 107,655 | -0.29(-1.34%) |
Jan 04, 2023 | 21.67 | 22.09 | 21.40 | 21.62 | 126,047 | -0.07(-0.32%) |
Jan 03, 2023 | 21.76 | 21.90 | 21.52 | 21.69 | 174,775 | +0.07(+0.32%) |
Dec 30, 2022 | 21.75 | 21.80 | 21.35 | 21.62 | 91,942 | -0.14(-0.64%) |
Dec 29, 2022 | 21.54 | 21.82 | 21.54 | 21.76 | 109,459 | +0.29(+1.35%) |
Dec 28, 2022 | 21.49 | 21.86 | 21.40 | 21.47 | 93,895 | -0.02(-0.09%) |
Dec 27, 2022 | 21.58 | 21.69 | 21.41 | 21.49 | 109,039 | +0.01(+0.05%) |
Dec 23, 2022 | 21.32 | 21.50 | 21.28 | 21.48 | 77,530 | +0.22(+1.03%) |
Dec 22, 2022 | 21.40 | 21.45 | 20.51 | 21.26 | 112,724 | -0.12(-0.56%) |
Dec 21, 2022 | 21.29 | 21.54 | 21.29 | 21.38 | 98,233 | +0.15(+0.71%) |
Dec 20, 2022 | 21.08 | 21.33 | 21.08 | 21.23 | 113,256 | +0.16(+0.76%) |
Dec 19, 2022 | 20.83 | 21.35 | 20.66 | 21.07 | 130,349 | +0.22(+1.06%) |
Dec 16, 2022 | 20.91 | 21.23 | 20.68 | 20.85 | 337,873 | -0.20(-0.95%) |
Dec 15, 2022 | 21.05 | 21.16 | 20.88 | 21.05 | 109,500 | -0.19(-0.89%) |
Dec 14, 2022 | 22.23 | 22.23 | 21.14 | 21.24 | 157,483 | -0.10(-0.47%) |
Dec 13, 2022 | 21.42 | 21.71 | 21.17 | 21.34 | 138,519 | +0.21(+0.99%) |
Dec 12, 2022 | 21.17 | 21.40 | 21.05 | 21.13 | 108,545 | +0.02(+0.09%) |
Dec 09, 2022 | 21.25 | 21.25 | 21.01 | 21.11 | 93,201 | -0.09(-0.42%) |
Dec 08, 2022 | 21.12 | 21.52 | 21.09 | 21.20 | 98,084 | +0.10(+0.47%) |
Dec 07, 2022 | 21.36 | 21.53 | 21.06 | 21.10 | 125,735 | -0.43(-2.00%) |
Dec 06, 2022 | 21.51 | 21.63 | 21.09 | 21.53 | 112,598 | -0.09(-0.42%) |
Dec 05, 2022 | 21.43 | 21.69 | 21.12 | 21.62 | 89,718 | +0.02(+0.09%) |
Dec 02, 2022 | 21.66 | 21.93 | 21.57 | 21.60 | 74,132 | -0.25(-1.14%) |
Dec 01, 2022 | 22.02 | 22.08 | 21.70 | 21.85 | 64,391 | -0.23(-1.04%) |
Nov 30, 2022 | 21.63 | 22.14 | 21.47 | 22.08 | 134,132 | +0.45(+2.08%) |
Nov 29, 2022 | 21.38 | 21.68 | 21.35 | 21.63 | 108,235 | +0.14(+0.65%) |
Nov 28, 2022 | 21.77 | 21.81 | 21.31 | 21.49 | 101,745 | -0.39(-1.78%) |
Nov 25, 2022 | 21.86 | 21.99 | 21.67 | 21.88 | 45,829 | +0.09(+0.41%) |
Nov 23, 2022 | 21.69 | 21.85 | 21.56 | 21.79 | 99,443 | -0.05(-0.23%) |
Nov 22, 2022 | 21.77 | 22.00 | 21.57 | 21.84 | 77,893 | -0.02(-0.09%) |
Nov 21, 2022 | 21.77 | 22.00 | 21.77 | 21.86 | 81,692 | +0.09(+0.41%) |
Nov 18, 2022 | 21.80 | 22.03 | 21.61 | 21.77 | 109,851 | +0.16(+0.74%) |
Nov 17, 2022 | 21.62 | 21.84 | 21.39 | 21.61 | 89,827 | -0.20(-0.92%) |
Nov 16, 2022 | 22.05 | 22.13 | 21.62 | 21.81 | 75,926 | -0.27(-1.22%) |
Nov 15, 2022 | 21.92 | 22.30 | 21.92 | 22.08 | 182,701 | +0.21(+0.96%) |
Nov 14, 2022 | 21.54 | 22.13 | 21.54 | 21.87 | 175,939 | +0.24(+1.11%) |
Nov 11, 2022 | 21.69 | 21.79 | 21.50 | 21.63 | 109,482 | -0.05(-0.23%) |
Nov 10, 2022 | 21.65 | 21.90 | 21.56 | 21.68 | 141,035 | +0.41(+1.93%) |
Nov 09, 2022 | 21.37 | 21.56 | 21.24 | 21.27 | 111,415 | -0.09(-0.42%) |
Nov 08, 2022 | 21.64 | 21.74 | 21.32 | 21.36 | 105,029 | -0.26(-1.20%) |
Nov 07, 2022 | 21.67 | 21.81 | 21.54 | 21.62 | 124,532 | +0.05(+0.23%) |
Nov 04, 2022 | 21.40 | 21.77 | 21.36 | 21.57 | 142,005 | +0.24(+1.13%) |
Nov 03, 2022 | 21.10 | 21.56 | 21.01 | 21.33 | 183,557 | +0.05(+0.23%) |
Nov 02, 2022 | 20.86 | 21.47 | 20.86 | 21.28 | 198,289 | +0.42(+2.01%) |