Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.06 | 23.06 | 23.00 | 23.04 | 6,240 | +0.02(+0.10%) |
Jan 30, 2023 | 23.01 | 23.03 | 23.01 | 23.02 | 7,964 | +0.00(+0.00%) |
Jan 27, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 358 | -0.02(-0.08%) |
Jan 26, 2023 | 23.02 | 23.04 | 23.02 | 23.03 | 3,730 | +0.01(+0.06%) |
Jan 25, 2023 | 23.01 | 23.05 | 23.00 | 23.02 | 7,527 | -0.01(-0.04%) |
Jan 24, 2023 | 23.00 | 23.03 | 22.98 | 23.03 | 5,404 | +0.03(+0.14%) |
Jan 23, 2023 | 23.02 | 23.03 | 23.00 | 23.00 | 514 | -0.01(-0.04%) |
Jan 20, 2023 | 23.04 | 23.05 | 23.01 | 23.01 | 15,328 | -0.07(-0.31%) |
Jan 19, 2023 | 23.08 | 23.08 | 23.08 | 23.08 | 137 | +0.09(+0.39%) |
Jan 18, 2023 | 23.03 | 23.03 | 22.99 | 22.99 | 264 | +0.10(+0.44%) |
Jan 17, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 101 | +0.04(+0.17%) |
Jan 13, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 209 | +0.02(+0.10%) |
Jan 12, 2023 | 22.87 | 22.88 | 22.82 | 22.82 | 496 | +0.08(+0.36%) |
Jan 11, 2023 | 22.63 | 22.74 | 22.59 | 22.74 | 20,699 | +0.15(+0.65%) |
Jan 10, 2023 | 22.60 | 22.61 | 22.56 | 22.60 | 896 | +0.01(+0.06%) |
Jan 09, 2023 | 22.56 | 22.60 | 22.56 | 22.58 | 437 | +0.12(+0.53%) |
Jan 06, 2023 | 22.35 | 22.46 | 22.35 | 22.46 | 6,800 | +0.13(+0.58%) |
Jan 05, 2023 | 22.34 | 22.34 | 22.30 | 22.33 | 2,234 | +0.02(+0.11%) |
Jan 04, 2023 | 22.37 | 22.37 | 22.31 | 22.31 | 917 | +0.11(+0.51%) |
Jan 03, 2023 | 22.23 | 22.29 | 22.15 | 22.20 | 3,086 | +0.08(+0.34%) |
Dec 30, 2022 | 22.13 | 22.18 | 22.12 | 22.12 | 1,906 | -0.05(-0.21%) |
Dec 29, 2022 | 22.16 | 22.19 | 22.16 | 22.17 | 3,476 | +0.01(+0.06%) |
Dec 28, 2022 | 22.21 | 22.21 | 22.15 | 22.15 | 2,737 | +0.04(+0.17%) |
Dec 27, 2022 | 22.13 | 22.26 | 22.11 | 22.11 | 6,451 | -0.12(-0.54%) |
Dec 23, 2022 | 22.31 | 22.31 | 22.21 | 22.23 | 2,595 | -0.03(-0.15%) |
Dec 22, 2022 | 22.31 | 22.33 | 22.20 | 22.27 | 15,644 | -0.01(-0.04%) |
Dec 21, 2022 | 22.30 | 22.33 | 22.23 | 22.28 | 19,992 | -0.06(-0.28%) |
Dec 20, 2022 | 22.38 | 22.41 | 22.30 | 22.34 | 1,380 | -0.09(-0.40%) |
Dec 19, 2022 | 22.42 | 22.43 | 22.37 | 22.43 | 5,285 | -0.04(-0.17%) |
Dec 16, 2022 | 22.46 | 22.51 | 22.44 | 22.47 | 1,010 | -0.06(-0.27%) |
Dec 15, 2022 | 22.58 | 22.59 | 22.46 | 22.53 | 7,507 | +0.02(+0.11%) |
Dec 14, 2022 | 22.52 | 22.56 | 22.44 | 22.51 | 12,843 | -0.01(-0.04%) |
Dec 13, 2022 | 22.58 | 22.63 | 22.51 | 22.51 | 2,517 | +0.08(+0.34%) |
Dec 12, 2022 | 22.49 | 22.49 | 22.41 | 22.44 | 13,618 | -0.00(-0.02%) |
Dec 09, 2022 | 22.41 | 22.46 | 22.41 | 22.44 | 18,555 | +0.00(+0.00%) |
Dec 08, 2022 | 22.37 | 22.50 | 22.37 | 22.44 | 12,964 | +0.01(+0.04%) |
Dec 07, 2022 | 22.44 | 22.47 | 22.43 | 22.43 | 21,633 | +0.04(+0.19%) |
Dec 06, 2022 | 22.43 | 22.45 | 22.36 | 22.39 | 156,199 | +0.00(+0.00%) |
Dec 05, 2022 | 22.37 | 22.40 | 22.36 | 22.39 | 16,250 | -0.00(-0.02%) |
Dec 02, 2022 | 22.37 | 22.40 | 22.30 | 22.40 | 6,053 | +0.05(+0.21%) |
Dec 01, 2022 | 22.23 | 22.35 | 22.23 | 22.35 | 23,311 | +0.14(+0.64%) |
Nov 30, 2022 | 22.15 | 22.21 | 22.14 | 22.21 | 3,268 | +0.05(+0.22%) |
Nov 29, 2022 | 22.11 | 22.17 | 22.11 | 22.16 | 4,945 | +0.09(+0.43%) |
Nov 28, 2022 | 22.02 | 22.07 | 22.02 | 22.06 | 8,336 | +0.03(+0.13%) |
Nov 25, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 1,734 | +0.00(+0.00%) |
Nov 23, 2022 | 22.04 | 22.04 | 22.00 | 22.04 | 5,368 | +0.10(+0.45%) |
Nov 22, 2022 | 21.94 | 21.97 | 21.87 | 21.94 | 8,779 | +0.08(+0.35%) |
Nov 21, 2022 | 21.89 | 21.90 | 21.86 | 21.86 | 2,058 | +0.04(+0.20%) |
Nov 18, 2022 | 21.90 | 21.91 | 21.82 | 21.82 | 11,711 | -0.05(-0.24%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.79 | 21.87 | 1,013 | +0.08(+0.37%) |
Nov 16, 2022 | 21.70 | 21.79 | 21.70 | 21.79 | 1,638 | +0.20(+0.95%) |
Nov 15, 2022 | 21.58 | 21.62 | 21.58 | 21.58 | 1,362 | +0.09(+0.44%) |
Nov 14, 2022 | 21.53 | 21.53 | 21.46 | 21.49 | 9,547 | -0.00(-0.02%) |
Nov 11, 2022 | 21.46 | 21.53 | 21.46 | 21.49 | 7,229 | +0.01(+0.04%) |
Nov 10, 2022 | 21.31 | 21.49 | 21.31 | 21.49 | 34,687 | +0.38(+1.80%) |
Nov 09, 2022 | 21.11 | 21.12 | 21.07 | 21.11 | 5,308 | +0.03(+0.14%) |
Nov 08, 2022 | 21.04 | 21.11 | 21.03 | 21.08 | 40,721 | +0.08(+0.36%) |
Nov 07, 2022 | 21.02 | 21.02 | 20.98 | 21.00 | 6,929 | +0.01(+0.07%) |
Nov 04, 2022 | 20.95 | 20.99 | 20.95 | 20.99 | 324 | +0.00(+0.00%) |
Nov 03, 2022 | 20.95 | 21.03 | 20.95 | 20.99 | 5,326 | -0.12(-0.56%) |
Nov 02, 2022 | 21.02 | 21.11 | 20.99 | 21.11 | 5,147 | +0.12(+0.59%) |