Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.35 | 20.51 | 20.20 | 20.51 | 2,472 | +0.03(+0.14%) |
Jan 30, 2023 | 20.48 | 20.55 | 20.48 | 20.48 | 7,543 | -0.01(-0.06%) |
Jan 27, 2023 | 20.46 | 20.50 | 20.46 | 20.50 | 1,381 | -0.00(-0.01%) |
Jan 26, 2023 | 20.46 | 20.50 | 20.44 | 20.50 | 3,201 | +0.07(+0.33%) |
Jan 25, 2023 | 20.33 | 20.43 | 20.32 | 20.43 | 1,252 | +0.15(+0.74%) |
Jan 24, 2023 | 20.29 | 20.29 | 20.28 | 20.28 | 804 | +0.07(+0.36%) |
Jan 23, 2023 | 20.15 | 20.31 | 20.15 | 20.21 | 562,476 | +0.13(+0.66%) |
Jan 20, 2023 | 20.04 | 20.07 | 20.04 | 20.07 | 1,618 | +0.36(+1.83%) |
Jan 19, 2023 | 19.72 | 19.74 | 19.69 | 19.71 | 3,960 | -0.08(-0.40%) |
Jan 18, 2023 | 19.86 | 19.86 | 19.78 | 19.79 | 2,342 | +0.10(+0.48%) |
Jan 17, 2023 | 19.63 | 19.74 | 19.63 | 19.70 | 4,516 | +0.24(+1.22%) |
Jan 13, 2023 | 19.37 | 19.46 | 19.37 | 19.46 | 1,211 | -0.10(-0.53%) |
Jan 12, 2023 | 19.63 | 19.63 | 19.46 | 19.56 | 11,203 | -0.05(-0.25%) |
Jan 11, 2023 | 19.59 | 19.61 | 19.55 | 19.61 | 4,206 | +0.20(+1.03%) |
Jan 10, 2023 | 19.34 | 19.41 | 19.27 | 19.41 | 19,652 | +0.01(+0.05%) |
Jan 09, 2023 | 19.51 | 19.56 | 19.40 | 19.40 | 2,663 | -0.01(-0.05%) |
Jan 06, 2023 | 19.37 | 19.41 | 19.35 | 19.41 | 1,882 | +0.27(+1.41%) |
Jan 05, 2023 | 19.21 | 19.22 | 19.13 | 19.14 | 4,556 | -0.11(-0.57%) |
Jan 04, 2023 | 19.19 | 19.30 | 19.19 | 19.25 | 2,154 | -0.01(-0.06%) |
Jan 03, 2023 | 19.28 | 19.30 | 19.23 | 19.26 | 2,691 | +0.00(+0.02%) |
Dec 30, 2022 | 19.33 | 19.34 | 19.18 | 19.26 | 13,542 | -0.38(-1.94%) |
Dec 29, 2022 | 19.55 | 19.70 | 19.55 | 19.64 | 15,280 | +0.21(+1.10%) |
Dec 28, 2022 | 19.52 | 19.52 | 19.41 | 19.42 | 9,782 | -0.14(-0.71%) |
Dec 27, 2022 | 19.54 | 19.56 | 19.53 | 19.56 | 2,207 | +0.03(+0.18%) |
Dec 23, 2022 | 19.47 | 19.55 | 19.47 | 19.53 | 16,510 | +0.10(+0.53%) |
Dec 22, 2022 | 19.51 | 19.51 | 19.32 | 19.42 | 8,630 | -0.03(-0.14%) |
Dec 21, 2022 | 19.47 | 19.54 | 19.41 | 19.45 | 16,337 | +0.07(+0.37%) |
Dec 20, 2022 | 19.46 | 19.59 | 19.37 | 19.38 | 43,138 | -0.61(-3.07%) |
Dec 19, 2022 | 19.98 | 20.06 | 19.96 | 19.99 | 3,315 | +0.03(+0.16%) |
Dec 16, 2022 | 19.02 | 19.97 | 19.02 | 19.96 | 3,336 | -0.21(-1.05%) |
Dec 15, 2022 | 20.15 | 20.17 | 20.14 | 20.17 | 14,195 | -0.11(-0.56%) |
Dec 14, 2022 | 20.36 | 20.40 | 20.28 | 20.28 | 7,297 | -0.08(-0.41%) |
Dec 13, 2022 | 20.38 | 20.38 | 20.32 | 20.37 | 1,598 | -0.01(-0.06%) |
Dec 12, 2022 | 20.17 | 20.38 | 20.17 | 20.38 | 4,971 | +0.16(+0.79%) |
Dec 09, 2022 | 20.28 | 20.29 | 20.22 | 20.22 | 2,543 | +0.08(+0.41%) |
Dec 08, 2022 | 20.07 | 20.14 | 20.07 | 20.14 | 2,443 | +0.12(+0.61%) |
Dec 07, 2022 | 20.01 | 20.03 | 20.01 | 20.01 | 8,580 | +0.02(+0.11%) |
Dec 06, 2022 | 20.05 | 20.05 | 19.99 | 19.99 | 565 | -0.00(-0.01%) |
Dec 05, 2022 | 20.00 | 20.11 | 19.95 | 19.99 | 16,096 | -0.09(-0.43%) |
Dec 02, 2022 | 19.98 | 20.12 | 19.98 | 20.08 | 2,217 | -0.25(-1.22%) |
Dec 01, 2022 | 20.32 | 20.33 | 20.32 | 20.33 | 559 | -0.29(-1.41%) |
Nov 30, 2022 | 20.51 | 20.62 | 20.46 | 20.62 | 1,177 | +0.10(+0.49%) |
Nov 29, 2022 | 20.47 | 20.52 | 20.46 | 20.52 | 2,443 | -0.13(-0.61%) |
Nov 28, 2022 | 20.74 | 20.76 | 20.64 | 20.64 | 1,919 | -0.19(-0.93%) |
Nov 25, 2022 | 20.87 | 20.87 | 20.84 | 20.84 | 1,676 | +0.11(+0.51%) |
Nov 23, 2022 | 20.77 | 20.77 | 20.73 | 20.73 | 2,731 | -0.02(-0.10%) |
Nov 22, 2022 | 20.59 | 20.75 | 20.59 | 20.75 | 705 | +0.32(+1.58%) |
Nov 21, 2022 | 20.44 | 20.44 | 20.43 | 20.43 | 5,202 | +0.08(+0.39%) |
Nov 18, 2022 | 20.31 | 20.35 | 20.31 | 20.35 | 883 | +0.04(+0.19%) |
Nov 17, 2022 | 20.24 | 20.31 | 20.25 | 20.31 | 3,979 | +0.10(+0.50%) |
Nov 16, 2022 | 20.23 | 20.23 | 20.17 | 20.21 | 4,072 | -0.02(-0.12%) |
Nov 15, 2022 | 20.30 | 20.35 | 20.23 | 20.23 | 1,967 | +0.05(+0.27%) |
Nov 14, 2022 | 20.25 | 20.31 | 20.18 | 20.18 | 13,217 | -0.07(-0.35%) |
Nov 11, 2022 | 20.27 | 20.31 | 20.23 | 20.25 | 12,876 | -0.03(-0.16%) |
Nov 10, 2022 | 20.15 | 20.28 | 20.15 | 20.28 | 3,544 | +0.36(+1.80%) |
Nov 09, 2022 | 20.01 | 20.02 | 19.92 | 19.92 | 5,426 | -0.20(-1.00%) |
Nov 08, 2022 | 20.16 | 20.16 | 20.08 | 20.12 | 3,579 | +0.16(+0.80%) |
Nov 07, 2022 | 19.93 | 19.99 | 19.93 | 19.96 | 2,489 | +0.10(+0.50%) |
Nov 04, 2022 | 19.81 | 19.91 | 19.76 | 19.86 | 8,937 | +0.11(+0.53%) |
Nov 03, 2022 | 19.83 | 19.83 | 19.76 | 19.76 | 2,084 | +0.05(+0.24%) |
Nov 02, 2022 | 19.89 | 19.89 | 19.71 | 19.71 | 6,015 | -0.20(-0.99%) |