Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.56 | 20.66 | 20.44 | 20.65 | 54,166 | +0.14(+0.71%) |
Jan 30, 2023 | 20.62 | 20.62 | 20.43 | 20.51 | 56,461 | -0.14(-0.70%) |
Jan 27, 2023 | 20.66 | 20.74 | 20.60 | 20.65 | 60,383 | -0.02(-0.09%) |
Jan 26, 2023 | 20.56 | 20.67 | 20.45 | 20.67 | 35,768 | +0.19(+0.93%) |
Jan 25, 2023 | 20.47 | 20.52 | 20.24 | 20.48 | 59,800 | -0.06(-0.31%) |
Jan 24, 2023 | 20.62 | 20.62 | 20.43 | 20.54 | 42,607 | -0.03(-0.13%) |
Jan 23, 2023 | 20.33 | 20.68 | 20.32 | 20.57 | 64,655 | +0.26(+1.28%) |
Jan 20, 2023 | 20.04 | 20.36 | 20.01 | 20.31 | 36,298 | +0.27(+1.35%) |
Jan 19, 2023 | 19.95 | 20.09 | 19.93 | 20.04 | 72,831 | -0.04(-0.18%) |
Jan 18, 2023 | 20.39 | 20.51 | 20.07 | 20.08 | 34,200 | -0.12(-0.58%) |
Jan 17, 2023 | 20.16 | 20.28 | 20.16 | 20.19 | 46,332 | +0.07(+0.36%) |
Jan 13, 2023 | 20.02 | 20.14 | 19.99 | 20.12 | 54,283 | -0.01(-0.04%) |
Jan 12, 2023 | 20.00 | 20.23 | 19.97 | 20.13 | 39,935 | +0.17(+0.86%) |
Jan 11, 2023 | 19.62 | 20.01 | 19.62 | 19.96 | 55,062 | +0.34(+1.74%) |
Jan 10, 2023 | 19.44 | 19.64 | 19.44 | 19.62 | 34,434 | +0.14(+0.69%) |
Jan 09, 2023 | 19.47 | 19.78 | 19.47 | 19.48 | 31,615 | +0.13(+0.70%) |
Jan 06, 2023 | 19.00 | 19.43 | 18.95 | 19.35 | 56,927 | +0.45(+2.38%) |
Jan 05, 2023 | 19.03 | 19.08 | 18.84 | 18.90 | 65,672 | -0.23(-1.22%) |
Jan 04, 2023 | 18.88 | 19.29 | 18.88 | 19.13 | 47,624 | +0.25(+1.34%) |
Jan 03, 2023 | 18.87 | 18.97 | 18.77 | 18.88 | 69,290 | +0.03(+0.14%) |
Dec 30, 2022 | 18.87 | 18.88 | 18.80 | 18.85 | 143,596 | -0.03(-0.14%) |
Dec 29, 2022 | 18.55 | 19.00 | 18.55 | 18.88 | 89,645 | +0.35(+1.90%) |
Dec 28, 2022 | 18.74 | 18.91 | 18.53 | 18.53 | 120,117 | -0.25(-1.34%) |
Dec 27, 2022 | 18.85 | 18.98 | 18.77 | 18.78 | 88,531 | -0.13(-0.67%) |
Dec 23, 2022 | 18.89 | 19.02 | 18.78 | 18.91 | 80,080 | -0.05(-0.28%) |
Dec 22, 2022 | 19.02 | 19.34 | 18.80 | 18.96 | 42,786 | -0.20(-1.05%) |
Dec 21, 2022 | 19.00 | 19.32 | 19.00 | 19.16 | 38,787 | +0.20(+1.04%) |
Dec 20, 2022 | 18.78 | 19.12 | 18.78 | 18.96 | 36,569 | +0.02(+0.09%) |
Dec 19, 2022 | 19.22 | 19.31 | 18.90 | 18.95 | 60,802 | -0.30(-1.56%) |
Dec 16, 2022 | 19.24 | 19.44 | 19.16 | 19.25 | 45,323 | -0.19(-0.99%) |
Dec 15, 2022 | 19.88 | 19.88 | 19.37 | 19.44 | 49,834 | -0.54(-2.69%) |
Dec 14, 2022 | 19.83 | 20.08 | 19.68 | 19.97 | 66,232 | +0.14(+0.72%) |
Dec 13, 2022 | 19.80 | 20.22 | 19.74 | 19.83 | 72,913 | +0.32(+1.65%) |
Dec 12, 2022 | 19.31 | 19.57 | 19.25 | 19.51 | 52,244 | +0.18(+0.93%) |
Dec 09, 2022 | 19.26 | 19.43 | 19.23 | 19.33 | 81,829 | +0.02(+0.09%) |
Dec 08, 2022 | 19.37 | 19.51 | 19.31 | 19.31 | 54,241 | +0.00(+0.00%) |
Dec 07, 2022 | 19.26 | 19.45 | 19.26 | 19.31 | 43,285 | +0.04(+0.23%) |
Dec 06, 2022 | 19.48 | 19.54 | 19.26 | 19.27 | 65,789 | -0.21(-1.10%) |
Dec 05, 2022 | 19.75 | 19.86 | 19.42 | 19.48 | 88,821 | -0.40(-2.02%) |
Dec 02, 2022 | 19.63 | 19.95 | 19.53 | 19.88 | 49,686 | -0.02(-0.09%) |
Dec 01, 2022 | 19.97 | 20.06 | 19.78 | 19.90 | 94,170 | +0.09(+0.45%) |
Nov 30, 2022 | 19.38 | 19.86 | 19.31 | 19.81 | 78,166 | +0.54(+2.78%) |
Nov 29, 2022 | 19.20 | 19.40 | 19.20 | 19.28 | 64,510 | -0.10(-0.51%) |
Nov 28, 2022 | 19.56 | 19.57 | 19.36 | 19.38 | 73,157 | -0.19(-0.96%) |
Nov 25, 2022 | 19.53 | 19.63 | 19.46 | 19.56 | 29,188 | +0.06(+0.32%) |
Nov 23, 2022 | 19.39 | 19.63 | 19.39 | 19.50 | 78,062 | +0.01(+0.05%) |
Nov 22, 2022 | 19.46 | 19.53 | 19.30 | 19.49 | 120,200 | +0.17(+0.87%) |
Nov 21, 2022 | 19.41 | 19.48 | 19.25 | 19.32 | 60,109 | -0.09(-0.46%) |
Nov 18, 2022 | 19.56 | 19.60 | 19.37 | 19.41 | 56,709 | +0.02(+0.09%) |
Nov 17, 2022 | 19.42 | 19.51 | 19.30 | 19.39 | 47,027 | -0.23(-1.18%) |
Nov 16, 2022 | 19.69 | 19.80 | 19.58 | 19.63 | 39,233 | -0.06(-0.32%) |
Nov 15, 2022 | 19.79 | 19.91 | 19.55 | 19.69 | 32,486 | +0.20(+1.00%) |
Nov 14, 2022 | 19.79 | 19.86 | 19.49 | 19.49 | 48,758 | -0.39(-1.97%) |
Nov 11, 2022 | 19.69 | 19.99 | 19.60 | 19.88 | 40,688 | +0.28(+1.41%) |
Nov 10, 2022 | 18.98 | 19.67 | 18.98 | 19.61 | 40,753 | +1.06(+5.70%) |
Nov 09, 2022 | 18.81 | 18.93 | 18.53 | 18.55 | 30,388 | -0.44(-2.34%) |
Nov 08, 2022 | 18.98 | 19.18 | 18.86 | 18.99 | 26,128 | +0.10(+0.52%) |
Nov 07, 2022 | 18.70 | 18.93 | 18.59 | 18.90 | 47,785 | +0.23(+1.24%) |
Nov 04, 2022 | 18.57 | 18.99 | 18.53 | 18.67 | 79,683 | +0.23(+1.25%) |
Nov 03, 2022 | 18.47 | 18.64 | 18.37 | 18.43 | 114,204 | -0.32(-1.71%) |
Nov 02, 2022 | 19.06 | 19.37 | 18.71 | 18.75 | 101,586 | -0.77(-3.96%) |