Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.92 | 21.99 | 21.91 | 21.99 | 551 | +0.28(+1.28%) |
Jan 30, 2023 | 21.92 | 21.92 | 21.71 | 21.72 | 1,685 | -0.30(-1.35%) |
Jan 27, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 234 | +0.09(+0.42%) |
Jan 26, 2023 | 21.80 | 21.92 | 21.80 | 21.92 | 3,518 | +0.17(+0.78%) |
Jan 25, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 110 | +0.11(+0.50%) |
Jan 24, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 8 | +0.00(+0.02%) |
Jan 23, 2023 | 21.61 | 21.64 | 21.61 | 21.64 | 391 | +0.16(+0.72%) |
Jan 20, 2023 | 21.27 | 21.49 | 21.27 | 21.49 | 958 | +0.39(+1.85%) |
Jan 19, 2023 | 21.03 | 21.10 | 21.03 | 21.10 | 108 | +0.04(+0.21%) |
Jan 18, 2023 | 21.46 | 21.46 | 21.05 | 21.05 | 635 | -0.22(-1.05%) |
Jan 17, 2023 | 21.24 | 21.27 | 21.24 | 21.27 | 626 | +0.01(+0.03%) |
Jan 13, 2023 | 21.13 | 21.27 | 21.13 | 21.27 | 670 | +0.16(+0.76%) |
Jan 12, 2023 | 21.05 | 21.10 | 21.05 | 21.10 | 256 | +0.33(+1.59%) |
Jan 11, 2023 | 20.64 | 20.77 | 20.64 | 20.77 | 1,334 | +0.21(+1.01%) |
Jan 10, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 21 | +0.17(+0.85%) |
Jan 09, 2023 | 20.54 | 20.59 | 20.39 | 20.39 | 2,858 | +0.08(+0.41%) |
Jan 06, 2023 | 20.04 | 20.31 | 20.04 | 20.31 | 504 | +0.48(+2.43%) |
Jan 05, 2023 | 19.79 | 19.83 | 19.75 | 19.82 | 2,433 | -0.07(-0.34%) |
Jan 04, 2023 | 19.77 | 19.97 | 19.77 | 19.89 | 1,040 | +0.22(+1.13%) |
Jan 03, 2023 | 19.87 | 19.87 | 19.62 | 19.67 | 678 | -0.06(-0.29%) |
Dec 30, 2022 | 19.58 | 19.73 | 19.58 | 19.73 | 1,940 | +0.03(+0.14%) |
Dec 29, 2022 | 19.74 | 19.74 | 19.67 | 19.70 | 1,905 | +0.30(+1.54%) |
Dec 28, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 567 | -0.46(-2.31%) |
Dec 27, 2022 | 19.85 | 19.86 | 19.80 | 19.86 | 1,067 | +0.07(+0.37%) |
Dec 23, 2022 | 19.55 | 19.79 | 19.55 | 19.79 | 1,446 | +0.15(+0.77%) |
Dec 22, 2022 | 19.34 | 19.64 | 19.34 | 19.64 | 286 | -0.21(-1.05%) |
Dec 21, 2022 | 19.89 | 19.93 | 19.84 | 19.84 | 581 | +0.28(+1.42%) |
Dec 20, 2022 | 19.47 | 19.59 | 19.46 | 19.57 | 4,757 | +0.24(+1.25%) |
Dec 19, 2022 | 19.49 | 19.49 | 19.29 | 19.32 | 9,063 | -0.33(-1.66%) |
Dec 16, 2022 | 19.48 | 19.65 | 19.48 | 19.65 | 3,299 | -0.23(-1.16%) |
Dec 15, 2022 | 19.83 | 19.91 | 19.83 | 19.88 | 1,260 | -0.28(-1.37%) |
Dec 14, 2022 | 20.21 | 20.22 | 20.16 | 20.16 | 316 | -0.07(-0.35%) |
Dec 13, 2022 | 19.79 | 20.58 | 19.79 | 20.23 | 5,780 | +0.29(+1.46%) |
Dec 12, 2022 | 19.64 | 19.94 | 19.64 | 19.94 | 2,936 | +0.13(+0.68%) |
Dec 09, 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 104 | -0.11(-0.54%) |
Dec 08, 2022 | 20.07 | 20.07 | 19.91 | 19.91 | 150 | +0.07(+0.36%) |
Dec 07, 2022 | 19.86 | 19.86 | 19.84 | 19.84 | 189 | +0.14(+0.71%) |
Dec 06, 2022 | 19.67 | 19.70 | 19.67 | 19.70 | 883 | -0.35(-1.76%) |
Dec 05, 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 69 | -0.51(-2.48%) |
Dec 02, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 216 | -0.02(-0.10%) |
Dec 01, 2022 | 20.52 | 20.58 | 20.52 | 20.58 | 1,352 | +0.08(+0.39%) |
Nov 30, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.45(+2.25%) |
Nov 29, 2022 | 20.04 | 20.05 | 20.01 | 20.05 | 830 | +0.22(+1.10%) |
Nov 28, 2022 | 20.06 | 20.06 | 19.83 | 19.83 | 1,443 | -0.45(-2.22%) |
Nov 25, 2022 | 20.34 | 20.34 | 20.28 | 20.28 | 251 | +0.01(+0.04%) |
Nov 23, 2022 | 20.08 | 20.27 | 20.08 | 20.27 | 2,056 | +0.12(+0.62%) |
Nov 22, 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 232 | +0.32(+1.61%) |
Nov 21, 2022 | 19.81 | 19.88 | 19.80 | 19.83 | 53,539 | -0.24(-1.22%) |
Nov 18, 2022 | 19.99 | 20.10 | 19.99 | 20.07 | 741 | +0.07(+0.34%) |
Nov 17, 2022 | 19.83 | 20.01 | 19.83 | 20.01 | 799 | -0.19(-0.93%) |
Nov 16, 2022 | 20.16 | 20.20 | 20.16 | 20.20 | 499 | -0.30(-1.47%) |
Nov 15, 2022 | 20.43 | 20.50 | 20.43 | 20.50 | 311 | +0.24(+1.17%) |
Nov 14, 2022 | 20.41 | 20.41 | 20.26 | 20.26 | 506 | -0.20(-0.96%) |
Nov 11, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 840 | +0.17(+0.85%) |
Nov 10, 2022 | 20.06 | 20.29 | 20.06 | 20.28 | 2,531 | +1.11(+5.79%) |
Nov 09, 2022 | 19.56 | 19.56 | 19.17 | 19.17 | 916 | -0.51(-2.61%) |
Nov 08, 2022 | 19.49 | 19.79 | 19.47 | 19.69 | 2,676 | +0.13(+0.67%) |
Nov 07, 2022 | 19.24 | 19.68 | 19.24 | 19.56 | 5,445 | +0.24(+1.24%) |
Nov 04, 2022 | 19.16 | 19.32 | 19.16 | 19.32 | 559 | +0.52(+2.77%) |
Nov 03, 2022 | 18.91 | 18.94 | 18.80 | 18.80 | 2,147 | -0.12(-0.62%) |
Nov 02, 2022 | 19.36 | 19.36 | 18.89 | 18.91 | 1,500 | -0.57(-2.94%) |