Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.03 | 21.19 | 21.03 | 21.19 | 1,120 | +0.20(+0.97%) |
Jan 30, 2023 | 21.10 | 21.10 | 20.98 | 20.98 | 2,646 | -0.12(-0.58%) |
Jan 27, 2023 | 20.97 | 21.10 | 20.97 | 21.10 | 1,144 | -0.06(-0.30%) |
Jan 26, 2023 | 21.04 | 21.17 | 20.99 | 21.17 | 1,984 | +0.08(+0.37%) |
Jan 25, 2023 | 20.97 | 21.14 | 20.95 | 21.09 | 22,424 | +0.11(+0.51%) |
Jan 24, 2023 | 20.92 | 21.05 | 20.86 | 20.98 | 31,886 | +0.01(+0.05%) |
Jan 23, 2023 | 20.91 | 20.99 | 20.85 | 20.97 | 23,250 | +0.08(+0.37%) |
Jan 20, 2023 | 20.92 | 20.92 | 20.90 | 20.90 | 3,487 | +0.17(+0.80%) |
Jan 19, 2023 | 20.62 | 20.75 | 20.60 | 20.73 | 53,759 | -0.14(-0.65%) |
Jan 18, 2023 | 21.06 | 21.06 | 20.87 | 20.87 | 2,572 | -0.04(-0.21%) |
Jan 17, 2023 | 20.97 | 20.99 | 20.91 | 20.91 | 2,129 | +0.00(+0.02%) |
Jan 13, 2023 | 20.83 | 20.91 | 20.80 | 20.91 | 37,103 | +0.05(+0.24%) |
Jan 12, 2023 | 20.69 | 20.93 | 20.64 | 20.86 | 5,532 | +0.33(+1.63%) |
Jan 11, 2023 | 20.45 | 20.54 | 20.45 | 20.52 | 2,462 | +0.30(+1.46%) |
Jan 10, 2023 | 20.07 | 20.28 | 20.07 | 20.23 | 2,546 | +0.13(+0.63%) |
Jan 09, 2023 | 20.17 | 20.23 | 20.09 | 20.10 | 41,877 | +0.30(+1.52%) |
Jan 06, 2023 | 19.83 | 19.85 | 19.80 | 19.80 | 1,977 | +0.42(+2.19%) |
Jan 05, 2023 | 19.32 | 19.38 | 19.32 | 19.37 | 1,517 | -0.11(-0.59%) |
Jan 04, 2023 | 19.46 | 19.49 | 19.39 | 19.49 | 5,891 | +0.55(+2.92%) |
Jan 03, 2023 | 18.88 | 18.95 | 18.86 | 18.94 | 4,099 | +0.30(+1.62%) |
Dec 30, 2022 | 18.64 | 18.64 | 18.61 | 18.63 | 409 | -0.19(-1.01%) |
Dec 29, 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 21 | +0.28(+1.49%) |
Dec 28, 2022 | 18.57 | 18.57 | 18.55 | 18.55 | 957 | -0.11(-0.58%) |
Dec 27, 2022 | 18.58 | 18.66 | 18.58 | 18.66 | 7,744 | +0.08(+0.44%) |
Dec 23, 2022 | 18.53 | 18.57 | 18.53 | 18.57 | 363 | +0.05(+0.26%) |
Dec 22, 2022 | 18.39 | 18.53 | 18.39 | 18.53 | 304 | -0.19(-0.99%) |
Dec 21, 2022 | 18.75 | 18.79 | 18.70 | 18.71 | 1,947 | +0.19(+1.04%) |
Dec 20, 2022 | 18.54 | 18.58 | 18.52 | 18.52 | 1,787 | +0.05(+0.29%) |
Dec 19, 2022 | 18.47 | 18.47 | 18.47 | 18.47 | 17 | -0.15(-0.81%) |
Dec 16, 2022 | 18.60 | 18.62 | 18.51 | 18.62 | 1,436 | -0.09(-0.47%) |
Dec 15, 2022 | 18.96 | 18.96 | 18.68 | 18.70 | 12,004 | -0.52(-2.71%) |
Dec 14, 2022 | 19.25 | 19.40 | 19.20 | 19.23 | 17,475 | -0.02(-0.10%) |
Dec 13, 2022 | 19.52 | 19.54 | 19.24 | 19.24 | 685 | +0.30(+1.57%) |
Dec 12, 2022 | 18.87 | 18.95 | 18.87 | 18.95 | 223 | -0.02(-0.10%) |
Dec 09, 2022 | 18.92 | 19.00 | 18.92 | 18.96 | 50,350 | +0.01(+0.05%) |
Dec 08, 2022 | 18.94 | 18.95 | 18.91 | 18.95 | 11,178 | +0.07(+0.37%) |
Dec 07, 2022 | 18.93 | 18.93 | 18.89 | 18.89 | 1,242 | +0.08(+0.43%) |
Dec 06, 2022 | 18.85 | 18.85 | 18.80 | 18.80 | 1,314 | -0.24(-1.25%) |
Dec 05, 2022 | 19.23 | 19.24 | 19.03 | 19.04 | 2,578 | -0.25(-1.29%) |
Dec 02, 2022 | 19.02 | 19.33 | 19.02 | 19.29 | 16,210 | +0.11(+0.58%) |
Dec 01, 2022 | 19.05 | 19.18 | 19.05 | 19.18 | 1,653 | +0.13(+0.66%) |
Nov 30, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 33 | +0.36(+1.95%) |
Nov 29, 2022 | 18.66 | 18.73 | 18.64 | 18.69 | 1,240 | +0.08(+0.41%) |
Nov 28, 2022 | 18.61 | 18.61 | 18.61 | 18.61 | 109 | -0.28(-1.49%) |
Nov 25, 2022 | 18.84 | 18.91 | 18.83 | 18.90 | 2,297 | +0.15(+0.82%) |
Nov 23, 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 103 | +0.10(+0.55%) |
Nov 22, 2022 | 18.64 | 18.64 | 18.64 | 18.64 | 27 | +0.17(+0.89%) |
Nov 21, 2022 | 18.39 | 18.48 | 18.39 | 18.48 | 1,858 | -0.18(-0.94%) |
Nov 18, 2022 | 18.67 | 18.67 | 18.65 | 18.65 | 209 | +0.02(+0.09%) |
Nov 17, 2022 | 18.35 | 18.63 | 18.35 | 18.63 | 426 | +0.07(+0.39%) |
Nov 16, 2022 | 18.56 | 18.56 | 18.56 | 18.56 | 213 | +0.05(+0.28%) |
Nov 15, 2022 | 18.72 | 18.72 | 18.51 | 18.51 | 2,397 | +0.01(+0.08%) |
Nov 14, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 173 | -0.11(-0.60%) |
Nov 11, 2022 | 18.30 | 18.61 | 18.30 | 18.61 | 2,065 | +0.56(+3.12%) |
Nov 10, 2022 | 17.95 | 18.04 | 17.93 | 18.04 | 6,385 | +1.08(+6.36%) |
Nov 09, 2022 | 16.99 | 17.08 | 16.96 | 16.96 | 2,758 | -0.19(-1.11%) |
Nov 08, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 336 | +0.26(+1.55%) |
Nov 07, 2022 | 16.85 | 16.89 | 16.85 | 16.89 | 433 | +0.28(+1.66%) |
Nov 04, 2022 | 16.58 | 16.69 | 16.53 | 16.62 | 5,430 | +0.79(+5.01%) |
Nov 03, 2022 | 15.99 | 15.99 | 15.82 | 15.82 | 985 | -0.29(-1.80%) |
Nov 02, 2022 | 16.38 | 16.44 | 16.11 | 16.11 | 28,301 | -0.39(-2.37%) |