Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.28 | 21.37 | 21.20 | 21.36 | 81,807 | +0.15(+0.73%) |
Jan 30, 2023 | 21.26 | 21.30 | 21.16 | 21.21 | 67,291 | -0.05(-0.23%) |
Jan 27, 2023 | 21.20 | 21.29 | 21.18 | 21.26 | 84,947 | +0.08(+0.36%) |
Jan 26, 2023 | 21.15 | 21.28 | 21.15 | 21.18 | 45,303 | +0.02(+0.09%) |
Jan 25, 2023 | 21.39 | 21.49 | 21.13 | 21.16 | 122,777 | -0.25(-1.17%) |
Jan 24, 2023 | 21.26 | 21.49 | 21.24 | 21.41 | 62,905 | +0.03(+0.14%) |
Jan 23, 2023 | 21.28 | 21.53 | 21.19 | 21.38 | 79,185 | +0.12(+0.59%) |
Jan 20, 2023 | 21.28 | 21.40 | 21.24 | 21.26 | 75,528 | -0.04(-0.18%) |
Jan 19, 2023 | 21.40 | 21.47 | 21.28 | 21.29 | 61,919 | -0.08(-0.36%) |
Jan 18, 2023 | 21.19 | 21.56 | 20.98 | 21.37 | 174,444 | +0.39(+1.88%) |
Jan 17, 2023 | 21.06 | 21.18 | 20.93 | 20.98 | 162,333 | -0.05(-0.23%) |
Jan 13, 2023 | 21.23 | 21.30 | 21.01 | 21.02 | 133,326 | -0.28(-1.31%) |
Jan 12, 2023 | 21.18 | 21.34 | 21.13 | 21.30 | 93,271 | +0.21(+0.99%) |
Jan 11, 2023 | 21.24 | 21.29 | 21.04 | 21.10 | 88,682 | -0.05(-0.23%) |
Jan 10, 2023 | 21.09 | 21.17 | 21.02 | 21.14 | 51,982 | +0.01(+0.05%) |
Jan 09, 2023 | 21.11 | 21.24 | 21.04 | 21.13 | 81,441 | +0.12(+0.55%) |
Jan 06, 2023 | 20.84 | 21.06 | 20.81 | 21.02 | 123,834 | +0.21(+1.01%) |
Jan 05, 2023 | 20.77 | 20.95 | 20.62 | 20.81 | 160,779 | +0.09(+0.42%) |
Jan 04, 2023 | 20.78 | 20.91 | 20.65 | 20.72 | 140,226 | +0.02(+0.09%) |
Jan 03, 2023 | 20.55 | 20.82 | 20.51 | 20.70 | 128,015 | +0.29(+1.41%) |
Dec 30, 2022 | 20.56 | 20.63 | 20.37 | 20.41 | 363,628 | -0.15(-0.75%) |
Dec 29, 2022 | 20.50 | 20.58 | 20.38 | 20.57 | 394,820 | +0.19(+0.94%) |
Dec 28, 2022 | 20.33 | 20.44 | 20.26 | 20.38 | 172,119 | +0.12(+0.57%) |
Dec 27, 2022 | 20.38 | 20.46 | 20.26 | 20.26 | 221,378 | -0.12(-0.56%) |
Dec 23, 2022 | 20.32 | 20.50 | 20.29 | 20.38 | 224,618 | -0.05(-0.24%) |
Dec 22, 2022 | 20.37 | 20.48 | 20.30 | 20.42 | 991,223 | -0.05(-0.23%) |
Dec 21, 2022 | 20.45 | 20.55 | 20.44 | 20.47 | 186,386 | +0.02(+0.09%) |
Dec 20, 2022 | 20.40 | 20.49 | 20.33 | 20.45 | 384,943 | +0.05(+0.23%) |
Dec 19, 2022 | 20.39 | 20.58 | 20.32 | 20.40 | 336,796 | -0.06(-0.28%) |
Dec 16, 2022 | 20.52 | 20.54 | 20.38 | 20.46 | 203,459 | -0.12(-0.61%) |
Dec 15, 2022 | 20.59 | 20.69 | 20.56 | 20.59 | 201,866 | -0.02(-0.09%) |
Dec 14, 2022 | 20.64 | 20.70 | 20.56 | 20.61 | 231,995 | -0.02(-0.09%) |
Dec 13, 2022 | 20.75 | 20.77 | 20.59 | 20.63 | 244,296 | +0.13(+0.65%) |
Dec 12, 2022 | 20.49 | 20.63 | 20.47 | 20.49 | 207,226 | +0.02(+0.09%) |
Dec 09, 2022 | 20.50 | 20.56 | 20.46 | 20.47 | 132,753 | -0.13(-0.65%) |
Dec 08, 2022 | 20.63 | 20.74 | 20.55 | 20.61 | 204,490 | -0.16(-0.78%) |
Dec 07, 2022 | 20.63 | 20.82 | 20.55 | 20.77 | 187,913 | +0.21(+1.02%) |
Dec 06, 2022 | 20.51 | 20.67 | 20.49 | 20.56 | 262,562 | +0.07(+0.33%) |
Dec 05, 2022 | 20.53 | 20.58 | 20.44 | 20.49 | 222,713 | -0.09(-0.42%) |
Dec 02, 2022 | 20.52 | 20.71 | 20.40 | 20.58 | 244,146 | -0.04(-0.19%) |
Dec 01, 2022 | 20.94 | 21.08 | 20.56 | 20.62 | 225,815 | -0.16(-0.78%) |
Nov 30, 2022 | 20.82 | 20.87 | 20.64 | 20.78 | 256,897 | -0.01(-0.05%) |
Nov 29, 2022 | 20.72 | 20.81 | 20.60 | 20.79 | 140,104 | +0.15(+0.74%) |
Nov 28, 2022 | 20.60 | 20.69 | 20.56 | 20.64 | 127,446 | +0.02(+0.09%) |
Nov 25, 2022 | 20.58 | 20.62 | 20.51 | 20.62 | 46,789 | +0.11(+0.56%) |
Nov 23, 2022 | 20.50 | 20.58 | 20.35 | 20.50 | 144,136 | +0.15(+0.75%) |
Nov 22, 2022 | 20.29 | 20.47 | 20.25 | 20.35 | 195,113 | +0.15(+0.76%) |
Nov 21, 2022 | 20.10 | 20.24 | 20.10 | 20.20 | 135,591 | +0.10(+0.48%) |
Nov 18, 2022 | 20.08 | 20.17 | 20.03 | 20.10 | 133,857 | +0.03(+0.14%) |
Nov 17, 2022 | 19.87 | 20.23 | 19.87 | 20.07 | 232,157 | -0.06(-0.29%) |
Nov 16, 2022 | 20.02 | 20.23 | 20.02 | 20.13 | 177,068 | +0.15(+0.77%) |
Nov 15, 2022 | 20.02 | 20.14 | 19.94 | 19.98 | 151,247 | +0.08(+0.38%) |
Nov 14, 2022 | 20.06 | 20.08 | 19.86 | 19.90 | 146,717 | -0.18(-0.89%) |
Nov 11, 2022 | 20.01 | 20.28 | 19.93 | 20.08 | 124,318 | +0.09(+0.43%) |
Nov 10, 2022 | 19.94 | 19.99 | 19.78 | 19.99 | 198,429 | +0.41(+2.09%) |
Nov 09, 2022 | 19.47 | 19.70 | 19.46 | 19.58 | 134,402 | -0.02(-0.10%) |
Nov 08, 2022 | 19.71 | 19.86 | 19.52 | 19.60 | 288,121 | -0.06(-0.29%) |
Nov 07, 2022 | 19.91 | 19.96 | 19.59 | 19.66 | 195,356 | -0.30(-1.48%) |
Nov 04, 2022 | 19.55 | 20.02 | 19.55 | 19.95 | 215,268 | +0.40(+2.05%) |
Nov 03, 2022 | 19.78 | 19.90 | 19.53 | 19.55 | 179,918 | -0.24(-1.20%) |
Nov 02, 2022 | 19.77 | 19.86 | 19.73 | 19.79 | 147,384 | +0.06(+0.29%) |