Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.05 | 22.06 | 21.97 | 22.06 | 12,145 | +0.07(+0.32%) |
Jan 30, 2023 | 21.98 | 22.00 | 21.98 | 21.99 | 1,338 | -0.03(-0.16%) |
Jan 27, 2023 | 22.00 | 22.05 | 22.00 | 22.02 | 1,793 | -0.01(-0.05%) |
Jan 26, 2023 | 22.08 | 22.08 | 21.98 | 22.04 | 7,246 | +0.03(+0.14%) |
Jan 25, 2023 | 22.04 | 22.05 | 21.97 | 22.00 | 19,051 | -0.03(-0.11%) |
Jan 24, 2023 | 22.00 | 22.06 | 22.00 | 22.03 | 7,628 | +0.02(+0.07%) |
Jan 23, 2023 | 22.05 | 22.05 | 22.00 | 22.02 | 5,807 | -0.04(-0.20%) |
Jan 20, 2023 | 22.09 | 22.09 | 22.05 | 22.06 | 6,736 | -0.10(-0.43%) |
Jan 19, 2023 | 22.15 | 22.18 | 22.12 | 22.16 | 125,666 | +0.04(+0.16%) |
Jan 18, 2023 | 22.17 | 22.17 | 22.05 | 22.12 | 40,565 | +0.12(+0.57%) |
Jan 17, 2023 | 21.95 | 22.03 | 21.90 | 22.00 | 11,961 | +0.04(+0.16%) |
Jan 13, 2023 | 21.96 | 21.99 | 21.93 | 21.96 | 9,154 | +0.02(+0.11%) |
Jan 12, 2023 | 21.89 | 22.07 | 21.86 | 21.94 | 32,382 | -0.07(-0.34%) |
Jan 11, 2023 | 21.84 | 22.02 | 21.83 | 22.01 | 32,956 | +0.29(+1.34%) |
Jan 10, 2023 | 21.79 | 21.79 | 21.65 | 21.72 | 22,144 | +0.05(+0.25%) |
Jan 09, 2023 | 21.70 | 21.75 | 21.63 | 21.67 | 15,697 | +0.03(+0.14%) |
Jan 06, 2023 | 21.50 | 21.66 | 21.50 | 21.63 | 100,162 | +0.16(+0.76%) |
Jan 05, 2023 | 21.44 | 21.49 | 21.44 | 21.47 | 11,696 | +0.16(+0.75%) |
Jan 04, 2023 | 21.35 | 21.45 | 21.31 | 21.31 | 31,142 | -0.02(-0.09%) |
Jan 03, 2023 | 21.26 | 21.41 | 21.15 | 21.33 | 281,459 | +0.22(+1.07%) |
Dec 30, 2022 | 21.15 | 21.15 | 21.08 | 21.11 | 18,926 | -0.18(-0.82%) |
Dec 29, 2022 | 21.22 | 21.30 | 21.22 | 21.28 | 56,600 | +0.18(+0.85%) |
Dec 28, 2022 | 21.17 | 21.17 | 21.07 | 21.10 | 25,357 | -0.08(-0.38%) |
Dec 27, 2022 | 21.18 | 21.20 | 21.05 | 21.18 | 19,432 | -0.05(-0.21%) |
Dec 23, 2022 | 21.18 | 21.26 | 21.18 | 21.23 | 8,458 | -0.01(-0.07%) |
Dec 22, 2022 | 21.31 | 21.40 | 21.18 | 21.24 | 13,646 | -0.07(-0.33%) |
Dec 21, 2022 | 21.29 | 21.35 | 21.25 | 21.31 | 31,423 | -0.02(-0.11%) |
Dec 20, 2022 | 21.32 | 21.35 | 21.29 | 21.33 | 4,166 | -0.02(-0.10%) |
Dec 19, 2022 | 21.41 | 21.41 | 21.29 | 21.36 | 12,829 | -0.10(-0.47%) |
Dec 16, 2022 | 21.48 | 21.48 | 21.45 | 21.45 | 11,946 | -0.12(-0.56%) |
Dec 15, 2022 | 21.59 | 21.61 | 21.57 | 21.57 | 34,149 | -0.06(-0.28%) |
Dec 14, 2022 | 21.67 | 21.69 | 21.56 | 21.64 | 18,943 | -0.06(-0.28%) |
Dec 13, 2022 | 21.70 | 21.70 | 21.69 | 21.70 | 13,370 | +0.23(+1.09%) |
Dec 12, 2022 | 21.49 | 21.55 | 21.42 | 21.46 | 7,736 | +0.03(+0.15%) |
Dec 09, 2022 | 21.44 | 21.47 | 21.43 | 21.43 | 7,974 | -0.01(-0.05%) |
Dec 08, 2022 | 21.55 | 21.55 | 21.37 | 21.44 | 23,643 | -0.03(-0.16%) |
Dec 07, 2022 | 21.40 | 21.48 | 21.38 | 21.48 | 8,367 | +0.10(+0.47%) |
Dec 06, 2022 | 21.37 | 21.41 | 21.34 | 21.38 | 9,234 | +0.04(+0.16%) |
Dec 05, 2022 | 21.26 | 21.39 | 21.26 | 21.34 | 9,617 | -0.06(-0.28%) |
Dec 02, 2022 | 21.33 | 21.43 | 21.31 | 21.40 | 6,713 | +0.02(+0.08%) |
Dec 01, 2022 | 21.34 | 21.38 | 21.32 | 21.38 | 5,107 | +0.03(+0.13%) |
Nov 30, 2022 | 21.25 | 21.36 | 21.25 | 21.36 | 20,518 | +0.13(+0.60%) |
Nov 29, 2022 | 21.11 | 21.26 | 21.11 | 21.23 | 45,828 | +0.14(+0.69%) |
Nov 28, 2022 | 21.18 | 21.18 | 21.04 | 21.09 | 23,716 | -0.04(-0.21%) |
Nov 25, 2022 | 21.15 | 21.17 | 21.10 | 21.13 | 1,318 | +0.00(+0.00%) |
Nov 23, 2022 | 21.16 | 21.18 | 21.12 | 21.13 | 4,911 | +0.09(+0.45%) |
Nov 22, 2022 | 21.03 | 21.04 | 21.02 | 21.04 | 1,321 | +0.23(+1.09%) |
Nov 21, 2022 | 21.05 | 21.05 | 20.81 | 20.81 | 74,661 | -0.15(-0.72%) |
Nov 18, 2022 | 21.13 | 21.15 | 20.93 | 20.96 | 22,297 | -0.04(-0.19%) |
Nov 17, 2022 | 21.02 | 21.04 | 20.97 | 21.00 | 34,667 | -0.00(-0.02%) |
Nov 16, 2022 | 20.91 | 21.00 | 20.88 | 21.00 | 13,190 | +0.19(+0.91%) |
Nov 15, 2022 | 20.73 | 20.84 | 20.64 | 20.82 | 28,899 | +0.21(+0.99%) |
Nov 14, 2022 | 20.58 | 21.45 | 20.38 | 20.61 | 99,246 | +0.01(+0.03%) |
Nov 11, 2022 | 20.53 | 20.62 | 20.53 | 20.60 | 14,616 | +0.09(+0.42%) |
Nov 10, 2022 | 20.46 | 20.60 | 20.46 | 20.52 | 16,382 | +0.48(+2.40%) |
Nov 09, 2022 | 20.05 | 20.07 | 19.97 | 20.04 | 93,386 | -0.02(-0.10%) |
Nov 08, 2022 | 20.01 | 20.06 | 20.01 | 20.06 | 6,423 | +0.11(+0.57%) |
Nov 07, 2022 | 20.02 | 20.02 | 19.93 | 19.95 | 9,169 | +0.01(+0.05%) |
Nov 04, 2022 | 19.94 | 19.99 | 19.93 | 19.93 | 3,764 | -0.00(-0.02%) |
Nov 03, 2022 | 19.94 | 19.96 | 19.89 | 19.94 | 14,335 | -0.15(-0.77%) |
Nov 02, 2022 | 20.03 | 20.10 | 20.03 | 20.09 | 4,408 | +0.09(+0.47%) |