Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.23 | 20.46 | 20.14 | 20.46 | 107,589 | +0.26(+1.27%) |
Jan 30, 2023 | 20.46 | 20.47 | 20.19 | 20.21 | 26,381 | -0.30(-1.45%) |
Jan 27, 2023 | 20.47 | 20.60 | 20.39 | 20.50 | 23,984 | +0.05(+0.25%) |
Jan 26, 2023 | 20.36 | 20.49 | 20.32 | 20.45 | 32,912 | +0.17(+0.86%) |
Jan 25, 2023 | 20.35 | 20.35 | 20.09 | 20.28 | 20,753 | -0.13(-0.63%) |
Jan 24, 2023 | 20.44 | 20.48 | 20.28 | 20.41 | 33,372 | -0.11(-0.54%) |
Jan 23, 2023 | 20.48 | 20.64 | 20.41 | 20.52 | 93,912 | +0.19(+0.95%) |
Jan 20, 2023 | 20.25 | 20.37 | 20.22 | 20.33 | 52,992 | +0.10(+0.50%) |
Jan 19, 2023 | 20.00 | 20.30 | 20.00 | 20.22 | 47,956 | +0.13(+0.64%) |
Jan 18, 2023 | 20.59 | 20.59 | 20.08 | 20.10 | 43,367 | -0.35(-1.70%) |
Jan 17, 2023 | 20.56 | 20.61 | 20.39 | 20.44 | 25,351 | -0.07(-0.36%) |
Jan 13, 2023 | 20.39 | 20.52 | 20.35 | 20.52 | 10,606 | +0.06(+0.31%) |
Jan 12, 2023 | 20.27 | 20.51 | 20.20 | 20.45 | 26,575 | +0.31(+1.55%) |
Jan 11, 2023 | 20.00 | 20.18 | 20.00 | 20.14 | 122,577 | +0.21(+1.06%) |
Jan 10, 2023 | 19.98 | 19.98 | 19.82 | 19.93 | 13,522 | +0.03(+0.14%) |
Jan 09, 2023 | 19.92 | 20.02 | 19.90 | 19.90 | 32,197 | +0.20(+1.02%) |
Jan 06, 2023 | 19.38 | 19.80 | 19.38 | 19.70 | 105,483 | +0.42(+2.19%) |
Jan 05, 2023 | 19.23 | 19.31 | 19.15 | 19.28 | 34,382 | -0.01(-0.05%) |
Jan 04, 2023 | 19.00 | 19.33 | 18.97 | 19.29 | 49,874 | +0.22(+1.15%) |
Jan 03, 2023 | 19.40 | 19.41 | 18.92 | 19.07 | 49,652 | -0.34(-1.75%) |
Dec 30, 2022 | 19.33 | 19.46 | 19.32 | 19.41 | 54,215 | -0.05(-0.24%) |
Dec 29, 2022 | 19.26 | 19.52 | 19.26 | 19.45 | 62,397 | +0.28(+1.43%) |
Dec 28, 2022 | 19.61 | 19.61 | 19.16 | 19.18 | 40,223 | -0.40(-2.06%) |
Dec 27, 2022 | 19.55 | 19.66 | 19.51 | 19.58 | 58,340 | +0.06(+0.33%) |
Dec 23, 2022 | 19.13 | 19.55 | 19.13 | 19.52 | 37,523 | +0.39(+2.06%) |
Dec 22, 2022 | 19.27 | 19.27 | 18.80 | 19.12 | 69,910 | -0.21(-1.09%) |
Dec 21, 2022 | 19.26 | 19.38 | 19.18 | 19.33 | 33,400 | +0.31(+1.64%) |
Dec 20, 2022 | 18.85 | 19.11 | 18.85 | 19.02 | 58,596 | +0.09(+0.48%) |
Dec 19, 2022 | 19.24 | 19.24 | 18.81 | 18.93 | 13,293 | -0.26(-1.34%) |
Dec 16, 2022 | 19.27 | 19.27 | 18.93 | 19.19 | 41,129 | -0.26(-1.32%) |
Dec 15, 2022 | 19.58 | 19.58 | 19.27 | 19.44 | 25,271 | -0.36(-1.81%) |
Dec 14, 2022 | 19.97 | 19.97 | 19.71 | 19.80 | 62,971 | -0.08(-0.41%) |
Dec 13, 2022 | 19.95 | 20.00 | 19.74 | 19.88 | 121,927 | +0.33(+1.69%) |
Dec 12, 2022 | 19.25 | 19.55 | 19.24 | 19.55 | 60,292 | +0.27(+1.38%) |
Dec 09, 2022 | 19.55 | 19.58 | 19.22 | 19.29 | 43,471 | -0.27(-1.36%) |
Dec 08, 2022 | 19.79 | 19.84 | 19.52 | 19.55 | 39,913 | -0.10(-0.51%) |
Dec 07, 2022 | 19.74 | 19.90 | 19.61 | 19.66 | 112,765 | -0.17(-0.88%) |
Dec 06, 2022 | 20.28 | 20.28 | 19.70 | 19.83 | 44,550 | -0.45(-2.22%) |
Dec 05, 2022 | 20.76 | 20.76 | 20.14 | 20.28 | 52,732 | -0.42(-2.04%) |
Dec 02, 2022 | 20.64 | 20.70 | 20.59 | 20.70 | 18,187 | -0.07(-0.35%) |
Dec 01, 2022 | 20.93 | 20.98 | 20.75 | 20.77 | 88,290 | -0.06(-0.31%) |
Nov 30, 2022 | 20.58 | 20.84 | 20.50 | 20.84 | 24,100 | +0.29(+1.43%) |
Nov 29, 2022 | 20.44 | 20.55 | 20.35 | 20.55 | 29,954 | +0.20(+0.99%) |
Nov 28, 2022 | 20.31 | 20.50 | 20.19 | 20.34 | 9,651 | -0.31(-1.50%) |
Nov 25, 2022 | 20.60 | 20.79 | 20.60 | 20.65 | 3,801 | +0.12(+0.57%) |
Nov 23, 2022 | 20.53 | 20.66 | 20.48 | 20.54 | 13,136 | -0.21(-1.02%) |
Nov 22, 2022 | 20.32 | 20.75 | 20.32 | 20.75 | 15,506 | +0.61(+3.05%) |
Nov 21, 2022 | 20.17 | 20.17 | 19.71 | 20.13 | 38,796 | -0.22(-1.08%) |
Nov 18, 2022 | 20.05 | 20.42 | 20.03 | 20.35 | 15,187 | +0.16(+0.77%) |
Nov 17, 2022 | 20.23 | 20.25 | 20.00 | 20.20 | 17,242 | -0.18(-0.90%) |
Nov 16, 2022 | 20.37 | 20.39 | 20.25 | 20.38 | 61,453 | +0.04(+0.18%) |
Nov 15, 2022 | 20.61 | 20.61 | 20.34 | 20.34 | 223,252 | -0.05(-0.23%) |
Nov 14, 2022 | 20.54 | 20.77 | 20.39 | 20.39 | 45,719 | -0.16(-0.76%) |
Nov 11, 2022 | 20.53 | 20.65 | 20.40 | 20.55 | 92,171 | +0.18(+0.90%) |
Nov 10, 2022 | 20.09 | 20.36 | 20.06 | 20.36 | 13,819 | +0.61(+3.11%) |
Nov 09, 2022 | 20.22 | 20.26 | 19.68 | 19.75 | 116,310 | -0.64(-3.12%) |
Nov 08, 2022 | 20.37 | 20.47 | 20.14 | 20.38 | 142,358 | +0.03(+0.13%) |
Nov 07, 2022 | 20.25 | 20.36 | 20.07 | 20.36 | 95,052 | +0.14(+0.67%) |
Nov 04, 2022 | 20.43 | 20.43 | 19.87 | 20.22 | 44,674 | +0.25(+1.27%) |
Nov 03, 2022 | 19.69 | 20.07 | 19.62 | 19.97 | 18,971 | +0.18(+0.92%) |
Nov 02, 2022 | 19.90 | 20.26 | 19.79 | 19.79 | 46,296 | -0.33(-1.66%) |