Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.64 | 21.66 | 21.60 | 21.66 | 38,930 | +0.08(+0.36%) |
Jan 30, 2023 | 21.64 | 21.64 | 21.58 | 21.58 | 9,617 | -0.07(-0.31%) |
Jan 27, 2023 | 21.63 | 21.65 | 21.63 | 21.65 | 6,825 | -0.02(-0.10%) |
Jan 26, 2023 | 21.68 | 21.69 | 21.65 | 21.67 | 11,846 | -0.04(-0.18%) |
Jan 25, 2023 | 21.67 | 21.71 | 21.65 | 21.71 | 7,678 | +0.03(+0.15%) |
Jan 24, 2023 | 21.62 | 21.68 | 21.62 | 21.67 | 15,676 | +0.09(+0.42%) |
Jan 23, 2023 | 21.59 | 21.62 | 21.58 | 21.58 | 16,519 | -0.05(-0.22%) |
Jan 20, 2023 | 21.66 | 21.66 | 21.63 | 21.63 | 34,950 | -0.11(-0.50%) |
Jan 19, 2023 | 21.74 | 21.75 | 21.73 | 21.74 | 15,335 | -0.03(-0.15%) |
Jan 18, 2023 | 21.74 | 21.80 | 21.70 | 21.77 | 17,899 | +0.21(+0.97%) |
Jan 17, 2023 | 21.58 | 21.62 | 21.56 | 21.56 | 27,843 | -0.05(-0.21%) |
Jan 13, 2023 | 21.63 | 21.65 | 21.60 | 21.61 | 39,865 | -0.07(-0.34%) |
Jan 12, 2023 | 21.52 | 21.68 | 21.51 | 21.68 | 31,309 | +0.17(+0.79%) |
Jan 11, 2023 | 21.48 | 21.51 | 21.45 | 21.51 | 7,974 | +0.11(+0.52%) |
Jan 10, 2023 | 21.41 | 21.41 | 21.36 | 21.40 | 10,319 | -0.08(-0.39%) |
Jan 09, 2023 | 21.28 | 21.50 | 21.28 | 21.48 | 11,100 | +0.05(+0.22%) |
Jan 06, 2023 | 21.21 | 21.43 | 21.21 | 21.43 | 13,671 | +0.24(+1.13%) |
Jan 05, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 1,959 | -0.02(-0.09%) |
Jan 04, 2023 | 21.25 | 21.25 | 21.19 | 21.21 | 18,384 | +0.12(+0.55%) |
Jan 03, 2023 | 21.14 | 21.14 | 21.09 | 21.10 | 13,209 | +0.11(+0.52%) |
Dec 30, 2022 | 20.99 | 21.04 | 20.99 | 20.99 | 9,828 | -0.08(-0.36%) |
Dec 29, 2022 | 21.05 | 21.08 | 21.03 | 21.07 | 16,030 | +0.07(+0.34%) |
Dec 28, 2022 | 21.06 | 21.07 | 20.99 | 20.99 | 15,655 | -0.07(-0.31%) |
Dec 27, 2022 | 21.13 | 21.13 | 21.04 | 21.06 | 13,665 | -0.14(-0.66%) |
Dec 23, 2022 | 21.20 | 21.22 | 21.19 | 21.20 | 17,644 | -0.08(-0.37%) |
Dec 22, 2022 | 21.30 | 21.31 | 21.27 | 21.28 | 28,172 | +0.01(+0.05%) |
Dec 21, 2022 | 21.31 | 21.31 | 21.26 | 21.27 | 57,891 | +0.05(+0.25%) |
Dec 20, 2022 | 21.20 | 21.26 | 21.20 | 21.21 | 16,379 | -0.15(-0.70%) |
Dec 19, 2022 | 21.36 | 21.38 | 21.34 | 21.36 | 14,084 | -0.14(-0.63%) |
Dec 16, 2022 | 21.46 | 21.53 | 21.46 | 21.50 | 25,080 | -0.05(-0.25%) |
Dec 15, 2022 | 21.55 | 21.57 | 21.51 | 21.55 | 18,278 | +0.03(+0.15%) |
Dec 14, 2022 | 21.51 | 21.53 | 21.43 | 21.52 | 24,810 | +0.06(+0.27%) |
Dec 13, 2022 | 21.56 | 21.63 | 21.43 | 21.46 | 42,810 | +0.13(+0.63%) |
Dec 12, 2022 | 21.38 | 21.39 | 21.31 | 21.33 | 85,571 | -0.02(-0.09%) |
Dec 09, 2022 | 21.38 | 21.43 | 21.34 | 21.35 | 73,089 | -0.12(-0.58%) |
Dec 08, 2022 | 21.48 | 21.51 | 21.46 | 21.47 | 31,449 | -0.06(-0.27%) |
Dec 07, 2022 | 21.45 | 21.53 | 21.44 | 21.53 | 9,298 | +0.19(+0.88%) |
Dec 06, 2022 | 21.31 | 21.35 | 21.20 | 21.34 | 46,687 | +0.06(+0.29%) |
Dec 05, 2022 | 21.36 | 21.36 | 21.27 | 21.28 | 6,082 | -0.13(-0.60%) |
Dec 02, 2022 | 21.26 | 21.42 | 21.26 | 21.41 | 16,300 | +0.06(+0.26%) |
Dec 01, 2022 | 21.22 | 21.35 | 21.22 | 21.35 | 7,585 | +0.22(+1.03%) |
Nov 30, 2022 | 20.96 | 21.14 | 20.96 | 21.14 | 6,578 | +0.14(+0.65%) |
Nov 29, 2022 | 21.01 | 21.06 | 21.00 | 21.00 | 36,894 | -0.07(-0.34%) |
Nov 28, 2022 | 21.11 | 21.13 | 21.07 | 21.07 | 34,355 | -0.02(-0.11%) |
Nov 25, 2022 | 21.08 | 21.10 | 21.08 | 21.09 | 6,163 | +0.03(+0.16%) |
Nov 23, 2022 | 21.05 | 21.08 | 21.05 | 21.06 | 3,866 | +0.08(+0.36%) |
Nov 22, 2022 | 20.94 | 20.99 | 20.94 | 20.98 | 25,523 | +0.11(+0.55%) |
Nov 21, 2022 | 20.95 | 20.95 | 20.87 | 20.87 | 25,223 | -0.01(-0.05%) |
Nov 18, 2022 | 20.91 | 20.93 | 20.88 | 20.88 | 18,429 | -0.04(-0.18%) |
Nov 17, 2022 | 21.08 | 21.08 | 20.90 | 20.92 | 21,259 | -0.09(-0.42%) |
Nov 16, 2022 | 20.94 | 21.02 | 20.92 | 21.01 | 14,414 | +0.13(+0.61%) |
Nov 15, 2022 | 20.71 | 20.88 | 20.71 | 20.88 | 26,227 | +0.15(+0.74%) |
Nov 14, 2022 | 20.76 | 20.77 | 20.72 | 20.73 | 37,711 | -0.06(-0.30%) |
Nov 11, 2022 | 20.75 | 20.79 | 20.75 | 20.79 | 20,277 | +0.00(+0.02%) |
Nov 10, 2022 | 20.74 | 20.79 | 20.70 | 20.79 | 61,234 | +0.42(+2.07%) |
Nov 09, 2022 | 20.34 | 20.38 | 20.31 | 20.36 | 28,039 | +0.01(+0.06%) |
Nov 08, 2022 | 20.32 | 20.37 | 20.32 | 20.35 | 3,809 | +0.09(+0.42%) |
Nov 07, 2022 | 20.29 | 20.32 | 20.27 | 20.27 | 19,958 | -0.06(-0.30%) |
Nov 04, 2022 | 20.31 | 20.39 | 20.30 | 20.33 | 19,852 | -0.02(-0.09%) |
Nov 03, 2022 | 20.34 | 20.35 | 20.29 | 20.35 | 13,509 | -0.06(-0.30%) |
Nov 02, 2022 | 20.45 | 20.55 | 20.38 | 20.41 | 168,795 | -0.03(-0.14%) |