Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.57 | 21.75 | 21.40 | 21.75 | 157,673 | +0.31(+1.47%) |
Jan 30, 2023 | 21.60 | 21.62 | 21.33 | 21.43 | 150,179 | -0.17(-0.79%) |
Jan 27, 2023 | 21.62 | 21.75 | 21.51 | 21.60 | 114,828 | +0.02(+0.08%) |
Jan 26, 2023 | 21.54 | 21.59 | 21.46 | 21.59 | 104,770 | +0.13(+0.59%) |
Jan 25, 2023 | 21.42 | 21.50 | 21.27 | 21.46 | 89,645 | -0.05(-0.25%) |
Jan 24, 2023 | 21.35 | 21.58 | 21.22 | 21.51 | 135,002 | +0.02(+0.08%) |
Jan 23, 2023 | 21.35 | 21.61 | 21.33 | 21.50 | 158,263 | +0.20(+0.92%) |
Jan 20, 2023 | 21.18 | 21.32 | 21.03 | 21.30 | 112,901 | +0.24(+1.14%) |
Jan 19, 2023 | 21.02 | 21.18 | 20.95 | 21.06 | 118,371 | -0.14(-0.67%) |
Jan 18, 2023 | 21.56 | 21.63 | 21.17 | 21.20 | 108,711 | -0.29(-1.33%) |
Jan 17, 2023 | 21.49 | 21.58 | 21.35 | 21.49 | 181,559 | +0.04(+0.17%) |
Jan 13, 2023 | 21.23 | 21.47 | 21.18 | 21.45 | 126,903 | +0.17(+0.80%) |
Jan 12, 2023 | 21.30 | 21.44 | 21.18 | 21.28 | 127,049 | +0.05(+0.25%) |
Jan 11, 2023 | 21.02 | 21.26 | 21.01 | 21.23 | 166,410 | +0.29(+1.41%) |
Jan 10, 2023 | 20.76 | 20.96 | 20.72 | 20.93 | 99,470 | +0.14(+0.69%) |
Jan 09, 2023 | 20.93 | 21.04 | 20.77 | 20.79 | 111,501 | -0.04(-0.17%) |
Jan 06, 2023 | 20.55 | 20.90 | 20.52 | 20.83 | 172,955 | +0.34(+1.65%) |
Jan 05, 2023 | 20.52 | 20.63 | 20.45 | 20.49 | 123,726 | -0.18(-0.86%) |
Jan 04, 2023 | 20.43 | 20.81 | 20.43 | 20.67 | 114,082 | +0.27(+1.31%) |
Jan 03, 2023 | 20.37 | 20.42 | 20.25 | 20.40 | 109,310 | +0.07(+0.35%) |
Dec 30, 2022 | 20.18 | 20.37 | 20.18 | 20.33 | 176,160 | +0.04(+0.18%) |
Dec 29, 2022 | 20.22 | 20.32 | 20.06 | 20.29 | 131,203 | +0.24(+1.20%) |
Dec 28, 2022 | 20.38 | 20.44 | 20.02 | 20.05 | 200,933 | -0.31(-1.53%) |
Dec 27, 2022 | 20.51 | 20.57 | 20.27 | 20.36 | 155,763 | -0.11(-0.52%) |
Dec 23, 2022 | 20.40 | 20.57 | 20.33 | 20.47 | 131,162 | +0.03(+0.13%) |
Dec 22, 2022 | 20.52 | 20.59 | 20.13 | 20.44 | 182,352 | -0.21(-1.04%) |
Dec 21, 2022 | 20.58 | 20.73 | 20.55 | 20.66 | 108,572 | +0.19(+0.91%) |
Dec 20, 2022 | 20.54 | 20.69 | 20.38 | 20.47 | 148,291 | -0.12(-0.60%) |
Dec 19, 2022 | 20.79 | 20.82 | 20.51 | 20.60 | 144,501 | -0.20(-0.98%) |
Dec 16, 2022 | 20.83 | 20.91 | 20.62 | 20.80 | 145,160 | -0.26(-1.22%) |
Dec 15, 2022 | 21.14 | 21.19 | 20.94 | 21.06 | 117,910 | -0.27(-1.29%) |
Dec 14, 2022 | 21.28 | 21.53 | 21.16 | 21.33 | 161,800 | -0.02(-0.08%) |
Dec 13, 2022 | 21.78 | 21.78 | 21.24 | 21.35 | 146,477 | +0.19(+0.88%) |
Dec 12, 2022 | 21.08 | 21.19 | 20.96 | 21.16 | 113,867 | +0.12(+0.55%) |
Dec 09, 2022 | 21.12 | 21.27 | 21.02 | 21.05 | 82,185 | -0.19(-0.88%) |
Dec 08, 2022 | 21.31 | 21.39 | 21.17 | 21.23 | 83,166 | +0.06(+0.29%) |
Dec 07, 2022 | 21.24 | 21.46 | 21.14 | 21.17 | 106,165 | -0.10(-0.46%) |
Dec 06, 2022 | 21.42 | 21.50 | 21.20 | 21.27 | 86,829 | -0.17(-0.79%) |
Dec 05, 2022 | 21.62 | 21.77 | 21.40 | 21.44 | 89,234 | -0.35(-1.59%) |
Dec 02, 2022 | 21.64 | 21.93 | 21.64 | 21.78 | 73,699 | -0.16(-0.73%) |
Dec 01, 2022 | 22.00 | 22.33 | 21.88 | 21.94 | 118,925 | -0.02(-0.08%) |
Nov 30, 2022 | 21.69 | 22.02 | 21.54 | 21.96 | 294,069 | +0.36(+1.68%) |
Nov 29, 2022 | 21.40 | 21.62 | 21.34 | 21.60 | 124,505 | +0.19(+0.91%) |
Nov 28, 2022 | 21.65 | 21.65 | 21.32 | 21.40 | 114,078 | -0.27(-1.23%) |
Nov 25, 2022 | 21.26 | 21.78 | 21.26 | 21.67 | 155,105 | +0.30(+1.41%) |
Nov 23, 2022 | 21.38 | 21.51 | 21.35 | 21.37 | 67,387 | -0.01(-0.04%) |
Nov 22, 2022 | 21.30 | 21.39 | 21.17 | 21.38 | 125,391 | +0.24(+1.13%) |
Nov 21, 2022 | 21.09 | 21.19 | 20.99 | 21.14 | 84,893 | +0.04(+0.21%) |
Nov 18, 2022 | 21.06 | 21.13 | 20.91 | 21.09 | 75,476 | +0.15(+0.71%) |
Nov 17, 2022 | 20.87 | 20.99 | 20.81 | 20.94 | 120,848 | -0.21(-1.00%) |
Nov 16, 2022 | 21.29 | 21.32 | 21.09 | 21.16 | 90,901 | -0.15(-0.70%) |
Nov 15, 2022 | 21.38 | 21.45 | 21.10 | 21.31 | 83,273 | +0.18(+0.88%) |
Nov 14, 2022 | 21.37 | 21.51 | 21.12 | 21.12 | 107,836 | -0.34(-1.60%) |
Nov 11, 2022 | 21.52 | 21.65 | 21.18 | 21.46 | 115,616 | +0.09(+0.41%) |
Nov 10, 2022 | 21.23 | 21.38 | 20.83 | 21.38 | 145,860 | +0.84(+4.07%) |
Nov 09, 2022 | 20.94 | 20.98 | 20.54 | 20.54 | 76,833 | -0.44(-2.10%) |
Nov 08, 2022 | 20.93 | 21.14 | 20.79 | 20.98 | 93,383 | +0.17(+0.80%) |
Nov 07, 2022 | 20.67 | 20.83 | 20.60 | 20.81 | 94,555 | +0.23(+1.11%) |
Nov 04, 2022 | 20.81 | 20.91 | 20.50 | 20.58 | 148,327 | -0.13(-0.64%) |
Nov 03, 2022 | 20.78 | 20.87 | 20.53 | 20.72 | 82,202 | -0.22(-1.05%) |
Nov 02, 2022 | 21.25 | 21.43 | 20.91 | 20.94 | 88,931 | -0.50(-2.34%) |