Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.83 | 22.00 | 21.78 | 21.96 | 216,183 | -0.06(-0.27%) |
Jan 30, 2023 | 22.04 | 22.17 | 21.99 | 22.01 | 24,806 | -0.18(-0.79%) |
Jan 27, 2023 | 22.08 | 22.21 | 22.07 | 22.19 | 11,463 | +0.11(+0.49%) |
Jan 26, 2023 | 22.04 | 22.10 | 21.94 | 22.08 | 24,085 | +0.02(+0.09%) |
Jan 25, 2023 | 21.90 | 22.07 | 21.81 | 22.06 | 11,353 | +0.09(+0.40%) |
Jan 24, 2023 | 21.86 | 22.00 | 21.81 | 21.98 | 9,248 | +0.05(+0.22%) |
Jan 23, 2023 | 21.74 | 21.93 | 21.74 | 21.93 | 24,479 | +0.14(+0.63%) |
Jan 20, 2023 | 21.59 | 21.79 | 21.56 | 21.79 | 8,038 | +0.24(+1.13%) |
Jan 19, 2023 | 21.57 | 21.63 | 21.50 | 21.55 | 13,859 | -0.14(-0.63%) |
Jan 18, 2023 | 22.01 | 22.02 | 21.64 | 21.68 | 11,418 | -0.13(-0.58%) |
Jan 17, 2023 | 21.74 | 21.92 | 21.74 | 21.81 | 31,248 | +0.13(+0.58%) |
Jan 13, 2023 | 21.57 | 21.69 | 21.57 | 21.68 | 15,955 | -0.05(-0.22%) |
Jan 12, 2023 | 21.59 | 21.73 | 21.46 | 21.73 | 22,636 | +0.33(+1.55%) |
Jan 11, 2023 | 21.22 | 21.40 | 21.20 | 21.40 | 28,872 | +0.33(+1.57%) |
Jan 10, 2023 | 21.05 | 21.10 | 20.97 | 21.07 | 24,863 | +0.02(+0.09%) |
Jan 09, 2023 | 21.05 | 21.21 | 21.05 | 21.05 | 10,819 | +0.12(+0.56%) |
Jan 06, 2023 | 20.67 | 20.97 | 20.67 | 20.93 | 21,185 | +0.24(+1.18%) |
Jan 05, 2023 | 20.80 | 20.80 | 20.66 | 20.69 | 11,160 | -0.37(-1.76%) |
Jan 04, 2023 | 20.99 | 21.08 | 20.94 | 21.06 | 19,477 | +0.31(+1.50%) |
Jan 03, 2023 | 20.80 | 20.86 | 20.67 | 20.75 | 31,300 | +0.20(+1.00%) |
Dec 30, 2022 | 20.53 | 20.66 | 20.49 | 20.54 | 36,644 | -0.14(-0.66%) |
Dec 29, 2022 | 20.45 | 20.68 | 20.45 | 20.68 | 30,584 | +0.44(+2.17%) |
Dec 28, 2022 | 20.47 | 20.51 | 20.18 | 20.24 | 52,310 | -0.17(-0.81%) |
Dec 27, 2022 | 20.40 | 20.55 | 20.22 | 20.40 | 52,366 | +0.00(+0.00%) |
Dec 23, 2022 | 20.23 | 20.40 | 20.22 | 20.40 | 92,375 | +0.17(+0.82%) |
Dec 22, 2022 | 20.26 | 20.33 | 20.14 | 20.24 | 51,782 | -0.15(-0.72%) |
Dec 21, 2022 | 20.18 | 20.40 | 20.18 | 20.39 | 49,586 | +0.43(+2.15%) |
Dec 20, 2022 | 20.04 | 20.10 | 19.96 | 19.96 | 341,176 | -0.32(-1.59%) |
Dec 19, 2022 | 20.46 | 20.46 | 20.25 | 20.28 | 67,046 | -0.13(-0.62%) |
Dec 16, 2022 | 20.45 | 20.55 | 20.33 | 20.40 | 88,963 | -0.31(-1.51%) |
Dec 15, 2022 | 20.94 | 20.95 | 20.63 | 20.72 | 983,820 | -0.49(-2.30%) |
Dec 14, 2022 | 21.12 | 21.28 | 20.97 | 21.20 | 30,231 | +0.16(+0.74%) |
Dec 13, 2022 | 21.27 | 21.33 | 20.93 | 21.05 | 20,159 | +0.53(+2.57%) |
Dec 12, 2022 | 20.54 | 20.64 | 20.46 | 20.52 | 42,791 | -0.18(-0.85%) |
Dec 09, 2022 | 20.63 | 20.76 | 20.60 | 20.70 | 29,896 | +0.09(+0.43%) |
Dec 08, 2022 | 20.49 | 20.67 | 20.46 | 20.61 | 27,495 | +0.11(+0.52%) |
Dec 07, 2022 | 20.40 | 20.56 | 20.40 | 20.50 | 31,527 | +0.06(+0.29%) |
Dec 06, 2022 | 20.51 | 20.61 | 20.38 | 20.44 | 28,164 | -0.14(-0.66%) |
Dec 05, 2022 | 20.68 | 20.80 | 20.43 | 20.58 | 49,664 | -0.18(-0.85%) |
Dec 02, 2022 | 20.45 | 20.76 | 20.45 | 20.76 | 36,130 | +0.17(+0.81%) |
Dec 01, 2022 | 20.73 | 20.73 | 20.51 | 20.59 | 12,035 | -0.05(-0.24%) |
Nov 30, 2022 | 20.40 | 20.64 | 20.19 | 20.64 | 14,172 | +0.24(+1.20%) |
Nov 29, 2022 | 20.28 | 20.49 | 20.28 | 20.40 | 23,645 | +0.13(+0.63%) |
Nov 28, 2022 | 20.47 | 20.51 | 20.23 | 20.27 | 15,951 | -0.35(-1.70%) |
Nov 25, 2022 | 20.39 | 20.62 | 20.39 | 20.62 | 7,429 | +0.35(+1.73%) |
Nov 23, 2022 | 20.12 | 20.40 | 20.12 | 20.27 | 30,959 | +0.03(+0.14%) |
Nov 22, 2022 | 20.13 | 20.31 | 20.05 | 20.24 | 13,548 | +0.08(+0.39%) |
Nov 21, 2022 | 20.14 | 20.22 | 20.03 | 20.16 | 21,527 | -0.11(-0.53%) |
Nov 18, 2022 | 20.26 | 20.30 | 20.15 | 20.27 | 43,941 | +0.04(+0.19%) |
Nov 17, 2022 | 20.08 | 20.31 | 20.08 | 20.23 | 23,950 | -0.03(-0.14%) |
Nov 16, 2022 | 20.31 | 20.32 | 20.17 | 20.26 | 49,568 | -0.12(-0.57%) |
Nov 15, 2022 | 20.57 | 20.58 | 20.28 | 20.38 | 32,054 | +0.00(+0.00%) |
Nov 14, 2022 | 20.40 | 20.49 | 20.31 | 20.38 | 29,022 | -0.25(-1.23%) |
Nov 11, 2022 | 20.40 | 20.75 | 20.40 | 20.63 | 13,699 | +0.46(+2.27%) |
Nov 10, 2022 | 19.85 | 20.17 | 19.76 | 20.17 | 19,629 | +1.00(+5.24%) |
Nov 09, 2022 | 19.14 | 19.21 | 19.06 | 19.17 | 51,875 | +0.00(+0.00%) |
Nov 08, 2022 | 19.13 | 19.32 | 19.12 | 19.17 | 25,268 | +0.10(+0.51%) |
Nov 07, 2022 | 19.11 | 19.18 | 18.97 | 19.07 | 20,903 | -0.12(-0.61%) |
Nov 04, 2022 | 18.81 | 19.32 | 18.73 | 19.19 | 141,836 | +0.80(+4.35%) |
Nov 03, 2022 | 18.33 | 18.46 | 18.21 | 18.39 | 51,151 | -0.22(-1.21%) |
Nov 02, 2022 | 18.91 | 19.02 | 18.56 | 18.61 | 46,660 | -0.35(-1.85%) |