Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.82 | 22.00 | 21.77 | 21.95 | 216,245 | -0.06(-0.27%) |
Jan 30, 2023 | 22.04 | 22.17 | 21.99 | 22.01 | 24,813 | -0.18(-0.79%) |
Jan 27, 2023 | 22.08 | 22.20 | 22.07 | 22.18 | 11,466 | +0.11(+0.49%) |
Jan 26, 2023 | 22.04 | 22.10 | 21.93 | 22.08 | 24,091 | +0.02(+0.09%) |
Jan 25, 2023 | 21.89 | 22.07 | 21.80 | 22.06 | 11,356 | +0.09(+0.40%) |
Jan 24, 2023 | 21.85 | 22.00 | 21.80 | 21.97 | 9,251 | +0.05(+0.22%) |
Jan 23, 2023 | 21.73 | 21.92 | 21.73 | 21.92 | 24,486 | +0.14(+0.63%) |
Jan 20, 2023 | 21.58 | 21.78 | 21.55 | 21.78 | 8,041 | +0.24(+1.13%) |
Jan 19, 2023 | 21.56 | 21.63 | 21.49 | 21.54 | 13,863 | -0.14(-0.63%) |
Jan 18, 2023 | 22.01 | 22.02 | 21.64 | 21.68 | 11,421 | -0.13(-0.58%) |
Jan 17, 2023 | 21.73 | 21.91 | 21.73 | 21.80 | 31,257 | +0.13(+0.58%) |
Jan 13, 2023 | 21.56 | 21.68 | 21.56 | 21.68 | 15,960 | -0.05(-0.22%) |
Jan 12, 2023 | 21.58 | 21.73 | 21.45 | 21.73 | 22,642 | +0.33(+1.55%) |
Jan 11, 2023 | 21.22 | 21.39 | 21.20 | 21.39 | 28,881 | +0.33(+1.57%) |
Jan 10, 2023 | 21.04 | 21.09 | 20.96 | 21.06 | 24,870 | +0.02(+0.09%) |
Jan 09, 2023 | 21.04 | 21.21 | 21.04 | 21.04 | 10,822 | +0.12(+0.56%) |
Jan 06, 2023 | 20.66 | 20.96 | 20.66 | 20.93 | 21,191 | +0.24(+1.18%) |
Jan 05, 2023 | 20.79 | 20.79 | 20.65 | 20.68 | 11,164 | -0.37(-1.76%) |
Jan 04, 2023 | 20.98 | 21.07 | 20.94 | 21.05 | 19,483 | +0.31(+1.50%) |
Jan 03, 2023 | 20.79 | 20.86 | 20.66 | 20.74 | 31,309 | +0.20(+1.00%) |
Dec 30, 2022 | 20.53 | 20.65 | 20.49 | 20.54 | 36,654 | -0.14(-0.66%) |
Dec 29, 2022 | 20.45 | 20.67 | 20.45 | 20.67 | 30,592 | +0.44(+2.17%) |
Dec 28, 2022 | 20.47 | 20.50 | 20.17 | 20.23 | 52,325 | -0.17(-0.81%) |
Dec 27, 2022 | 20.40 | 20.54 | 20.21 | 20.40 | 52,381 | +0.00(+0.00%) |
Dec 23, 2022 | 20.22 | 20.40 | 20.22 | 20.40 | 92,402 | +0.17(+0.82%) |
Dec 22, 2022 | 20.25 | 20.32 | 20.14 | 20.23 | 51,796 | -0.15(-0.72%) |
Dec 21, 2022 | 20.17 | 20.39 | 20.17 | 20.38 | 49,600 | +0.43(+2.15%) |
Dec 20, 2022 | 20.04 | 20.09 | 19.95 | 19.95 | 341,274 | -0.32(-1.59%) |
Dec 19, 2022 | 20.46 | 20.46 | 20.24 | 20.27 | 67,066 | -0.13(-0.62%) |
Dec 16, 2022 | 20.45 | 20.55 | 20.32 | 20.40 | 88,989 | -0.31(-1.51%) |
Dec 15, 2022 | 20.94 | 20.95 | 20.62 | 20.71 | 984,103 | -0.49(-2.30%) |
Dec 14, 2022 | 21.11 | 21.28 | 20.96 | 21.20 | 30,240 | +0.16(+0.74%) |
Dec 13, 2022 | 21.27 | 21.33 | 20.93 | 21.04 | 20,165 | +0.53(+2.57%) |
Dec 12, 2022 | 20.54 | 20.63 | 20.46 | 20.52 | 42,804 | -0.18(-0.85%) |
Dec 09, 2022 | 20.62 | 20.75 | 20.59 | 20.69 | 29,904 | +0.09(+0.43%) |
Dec 08, 2022 | 20.49 | 20.67 | 20.46 | 20.60 | 27,502 | +0.11(+0.52%) |
Dec 07, 2022 | 20.39 | 20.55 | 20.39 | 20.50 | 31,536 | +0.06(+0.29%) |
Dec 06, 2022 | 20.51 | 20.60 | 20.37 | 20.44 | 28,172 | -0.14(-0.66%) |
Dec 05, 2022 | 20.67 | 20.79 | 20.43 | 20.57 | 49,679 | -0.18(-0.85%) |
Dec 02, 2022 | 20.45 | 20.75 | 20.45 | 20.75 | 36,141 | +0.17(+0.80%) |
Dec 01, 2022 | 20.72 | 20.72 | 20.51 | 20.58 | 12,038 | -0.05(-0.24%) |
Nov 30, 2022 | 20.39 | 20.63 | 20.18 | 20.63 | 14,177 | +0.24(+1.20%) |
Nov 29, 2022 | 20.27 | 20.49 | 20.27 | 20.39 | 23,652 | +0.13(+0.63%) |
Nov 28, 2022 | 20.47 | 20.50 | 20.22 | 20.26 | 15,956 | -0.35(-1.70%) |
Nov 25, 2022 | 20.38 | 20.61 | 20.38 | 20.61 | 7,432 | +0.35(+1.73%) |
Nov 23, 2022 | 20.12 | 20.39 | 20.12 | 20.26 | 30,968 | +0.03(+0.14%) |
Nov 22, 2022 | 20.13 | 20.30 | 20.05 | 20.23 | 13,552 | +0.08(+0.39%) |
Nov 21, 2022 | 20.14 | 20.21 | 20.03 | 20.16 | 21,533 | -0.11(-0.53%) |
Nov 18, 2022 | 20.25 | 20.30 | 20.15 | 20.26 | 43,953 | +0.04(+0.19%) |
Nov 17, 2022 | 20.08 | 20.30 | 20.08 | 20.22 | 23,957 | -0.03(-0.14%) |
Nov 16, 2022 | 20.30 | 20.31 | 20.16 | 20.25 | 49,582 | -0.12(-0.57%) |
Nov 15, 2022 | 20.56 | 20.57 | 20.27 | 20.37 | 32,063 | +0.00(+0.00%) |
Nov 14, 2022 | 20.39 | 20.49 | 20.30 | 20.37 | 29,030 | -0.25(-1.23%) |
Nov 11, 2022 | 20.40 | 20.74 | 20.40 | 20.62 | 13,703 | +0.46(+2.27%) |
Nov 10, 2022 | 19.84 | 20.16 | 19.75 | 20.16 | 19,634 | +1.00(+5.24%) |
Nov 09, 2022 | 19.13 | 19.21 | 19.05 | 19.16 | 51,890 | +0.00(+0.00%) |
Nov 08, 2022 | 19.12 | 19.32 | 19.11 | 19.16 | 25,275 | +0.10(+0.51%) |
Nov 07, 2022 | 19.10 | 19.17 | 18.97 | 19.06 | 20,909 | -0.12(-0.61%) |
Nov 04, 2022 | 18.80 | 19.32 | 18.72 | 19.18 | 141,877 | +0.80(+4.35%) |
Nov 03, 2022 | 18.32 | 18.46 | 18.20 | 18.38 | 51,166 | -0.22(-1.21%) |
Nov 02, 2022 | 18.91 | 19.01 | 18.56 | 18.60 | 46,674 | -0.35(-1.85%) |