Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.42 | 20.59 | 20.37 | 20.49 | 82,066 | -0.13(-0.61%) |
Jan 30, 2023 | 20.71 | 20.79 | 20.41 | 20.62 | 140,417 | -0.80(-3.75%) |
Jan 27, 2023 | 21.46 | 21.46 | 21.28 | 21.42 | 38,275 | +0.04(+0.18%) |
Jan 26, 2023 | 21.36 | 21.40 | 21.23 | 21.38 | 39,900 | +0.24(+1.14%) |
Jan 25, 2023 | 21.02 | 21.14 | 20.86 | 21.14 | 61,825 | +0.10(+0.46%) |
Jan 24, 2023 | 20.97 | 21.07 | 20.89 | 21.05 | 41,637 | -0.02(-0.09%) |
Jan 23, 2023 | 21.00 | 21.18 | 20.91 | 21.06 | 198,218 | +0.22(+1.07%) |
Jan 20, 2023 | 20.64 | 20.84 | 20.64 | 20.84 | 32,173 | +0.45(+2.23%) |
Jan 19, 2023 | 20.20 | 20.45 | 20.20 | 20.39 | 41,329 | +0.32(+1.59%) |
Jan 18, 2023 | 20.43 | 20.43 | 20.07 | 20.07 | 33,599 | -0.16(-0.81%) |
Jan 17, 2023 | 20.30 | 20.33 | 20.20 | 20.23 | 34,355 | -0.27(-1.32%) |
Jan 13, 2023 | 20.30 | 20.52 | 20.30 | 20.50 | 28,859 | +0.33(+1.63%) |
Jan 12, 2023 | 20.21 | 20.21 | 19.99 | 20.17 | 26,793 | -0.16(-0.81%) |
Jan 11, 2023 | 20.25 | 20.38 | 20.17 | 20.34 | 40,872 | +0.15(+0.77%) |
Jan 10, 2023 | 20.09 | 20.18 | 19.92 | 20.18 | 44,036 | +0.25(+1.26%) |
Jan 09, 2023 | 20.14 | 20.14 | 19.93 | 19.93 | 34,641 | +0.04(+0.20%) |
Jan 06, 2023 | 19.69 | 19.89 | 19.56 | 19.89 | 22,022 | +0.16(+0.79%) |
Jan 05, 2023 | 19.51 | 19.78 | 19.50 | 19.74 | 12,657 | -0.01(-0.04%) |
Jan 04, 2023 | 19.28 | 19.75 | 19.19 | 19.74 | 87,512 | +1.11(+5.94%) |
Jan 03, 2023 | 18.56 | 18.80 | 18.56 | 18.64 | 24,755 | +0.56(+3.09%) |
Dec 30, 2022 | 18.18 | 18.28 | 18.06 | 18.08 | 56,304 | -0.31(-1.67%) |
Dec 29, 2022 | 18.20 | 18.42 | 18.20 | 18.38 | 30,712 | +0.44(+2.43%) |
Dec 28, 2022 | 18.31 | 18.31 | 17.93 | 17.95 | 21,916 | -0.51(-2.78%) |
Dec 27, 2022 | 18.12 | 18.57 | 18.12 | 18.46 | 26,462 | +0.67(+3.78%) |
Dec 23, 2022 | 17.93 | 17.93 | 17.76 | 17.79 | 25,054 | -0.07(-0.40%) |
Dec 22, 2022 | 18.07 | 18.07 | 17.77 | 17.86 | 18,255 | -0.17(-0.97%) |
Dec 21, 2022 | 17.77 | 18.04 | 17.76 | 18.04 | 33,906 | +0.37(+2.08%) |
Dec 20, 2022 | 17.63 | 17.80 | 17.62 | 17.67 | 18,717 | -0.22(-1.21%) |
Dec 19, 2022 | 18.11 | 18.11 | 17.88 | 17.88 | 4,361 | -0.17(-0.95%) |
Dec 16, 2022 | 18.10 | 18.20 | 18.06 | 18.06 | 12,486 | +0.04(+0.22%) |
Dec 15, 2022 | 18.53 | 18.53 | 17.97 | 18.02 | 15,976 | -0.48(-2.61%) |
Dec 14, 2022 | 18.34 | 18.50 | 18.29 | 18.50 | 67,419 | +0.19(+1.04%) |
Dec 13, 2022 | 18.61 | 18.64 | 18.25 | 18.31 | 15,791 | +0.17(+0.94%) |
Dec 12, 2022 | 18.18 | 18.21 | 17.94 | 18.14 | 9,523 | -0.17(-0.93%) |
Dec 09, 2022 | 18.55 | 18.57 | 18.31 | 18.31 | 26,371 | -0.09(-0.47%) |
Dec 08, 2022 | 18.26 | 18.40 | 18.26 | 18.39 | 43,000 | +0.53(+2.98%) |
Dec 07, 2022 | 17.84 | 17.90 | 17.77 | 17.86 | 60,514 | -0.31(-1.72%) |
Dec 06, 2022 | 18.19 | 18.26 | 18.03 | 18.18 | 38,621 | +0.25(+1.38%) |
Dec 05, 2022 | 18.25 | 18.25 | 17.83 | 17.93 | 64,368 | +0.02(+0.09%) |
Dec 02, 2022 | 17.34 | 17.99 | 17.34 | 17.91 | 23,380 | +0.47(+2.68%) |
Dec 01, 2022 | 17.49 | 17.59 | 17.45 | 17.45 | 34,562 | -0.21(-1.18%) |
Nov 30, 2022 | 17.40 | 17.70 | 17.40 | 17.65 | 19,381 | +0.78(+4.61%) |
Nov 29, 2022 | 16.77 | 16.91 | 16.77 | 16.88 | 8,460 | +0.75(+4.65%) |
Nov 28, 2022 | 15.94 | 16.25 | 15.94 | 16.13 | 13,343 | +0.09(+0.59%) |
Nov 25, 2022 | 16.07 | 16.09 | 16.00 | 16.03 | 4,073 | -0.26(-1.61%) |
Nov 23, 2022 | 16.21 | 16.32 | 16.21 | 16.29 | 31,711 | +0.16(+0.98%) |
Nov 22, 2022 | 16.04 | 16.14 | 16.02 | 16.14 | 31,199 | -0.12(-0.76%) |
Nov 21, 2022 | 16.32 | 16.38 | 16.24 | 16.26 | 26,298 | -0.30(-1.83%) |
Nov 18, 2022 | 16.69 | 16.69 | 16.51 | 16.56 | 18,210 | -0.41(-2.40%) |
Nov 17, 2022 | 16.36 | 16.97 | 16.36 | 16.97 | 7,081 | +0.27(+1.59%) |
Nov 16, 2022 | 16.83 | 16.84 | 16.64 | 16.70 | 19,241 | -0.28(-1.63%) |
Nov 15, 2022 | 17.08 | 17.10 | 16.85 | 16.98 | 13,680 | +0.80(+4.93%) |
Nov 14, 2022 | 16.27 | 16.32 | 16.17 | 16.18 | 14,830 | +0.13(+0.83%) |
Nov 11, 2022 | 15.97 | 16.14 | 15.97 | 16.05 | 11,403 | +0.57(+3.68%) |
Nov 10, 2022 | 15.33 | 15.48 | 15.30 | 15.48 | 10,985 | +0.79(+5.34%) |
Nov 09, 2022 | 14.86 | 14.86 | 14.66 | 14.70 | 15,000 | -0.59(-3.88%) |
Nov 08, 2022 | 15.17 | 15.31 | 15.09 | 15.29 | 31,837 | +0.01(+0.05%) |
Nov 07, 2022 | 15.42 | 15.49 | 15.26 | 15.28 | 22,789 | -0.03(-0.19%) |
Nov 04, 2022 | 15.31 | 15.32 | 15.04 | 15.31 | 10,173 | +0.98(+6.84%) |
Nov 03, 2022 | 14.01 | 14.38 | 13.99 | 14.33 | 12,995 | +0.17(+1.21%) |
Nov 02, 2022 | 14.23 | 14.37 | 14.16 | 43,078 | +0.13(+0.89%) |