Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.02 | 21.12 | 20.91 | 21.11 | 184,806 | +0.07(+0.31%) |
Jan 30, 2023 | 21.14 | 21.16 | 21.04 | 21.05 | 114,139 | -0.19(-0.89%) |
Jan 27, 2023 | 21.14 | 21.27 | 21.05 | 21.23 | 75,370 | -0.04(-0.17%) |
Jan 26, 2023 | 21.23 | 21.27 | 21.10 | 21.27 | 632,273 | +0.06(+0.30%) |
Jan 25, 2023 | 21.04 | 21.23 | 21.01 | 21.21 | 57,918 | +0.05(+0.22%) |
Jan 24, 2023 | 21.02 | 21.21 | 21.01 | 21.16 | 340,482 | -0.03(-0.13%) |
Jan 23, 2023 | 21.01 | 21.21 | 21.01 | 21.19 | 218,106 | +0.15(+0.71%) |
Jan 20, 2023 | 20.83 | 21.06 | 20.78 | 21.04 | 40,971 | +0.16(+0.76%) |
Jan 19, 2023 | 20.81 | 20.91 | 20.75 | 20.88 | 69,804 | +0.08(+0.36%) |
Jan 18, 2023 | 21.08 | 21.08 | 20.80 | 20.80 | 139,782 | -0.08(-0.40%) |
Jan 17, 2023 | 20.90 | 20.91 | 20.85 | 20.89 | 58,085 | +0.02(+0.09%) |
Jan 13, 2023 | 20.65 | 20.87 | 20.65 | 20.87 | 55,130 | +0.09(+0.45%) |
Jan 12, 2023 | 20.66 | 20.80 | 20.48 | 20.77 | 171,874 | +0.25(+1.24%) |
Jan 11, 2023 | 20.45 | 20.52 | 20.40 | 20.52 | 70,593 | +0.13(+0.65%) |
Jan 10, 2023 | 20.33 | 20.43 | 20.27 | 20.39 | 128,835 | +0.08(+0.42%) |
Jan 09, 2023 | 20.37 | 20.48 | 20.30 | 20.30 | 83,460 | +0.08(+0.37%) |
Jan 06, 2023 | 19.85 | 20.26 | 19.79 | 20.23 | 124,393 | +0.47(+2.38%) |
Jan 05, 2023 | 19.75 | 19.81 | 19.71 | 19.76 | 187,088 | -0.11(-0.57%) |
Jan 04, 2023 | 19.77 | 19.90 | 19.70 | 19.87 | 153,369 | +0.31(+1.59%) |
Jan 03, 2023 | 19.60 | 19.72 | 19.49 | 19.56 | 160,697 | +0.18(+0.92%) |
Dec 30, 2022 | 19.48 | 19.58 | 19.37 | 19.38 | 100,857 | -0.23(-1.15%) |
Dec 29, 2022 | 19.51 | 19.65 | 19.51 | 19.61 | 162,219 | +0.28(+1.46%) |
Dec 28, 2022 | 19.54 | 19.58 | 19.31 | 19.33 | 113,068 | -0.23(-1.20%) |
Dec 27, 2022 | 19.50 | 19.62 | 19.50 | 19.56 | 156,269 | +0.13(+0.68%) |
Dec 23, 2022 | 19.36 | 19.43 | 19.31 | 19.43 | 121,826 | +0.06(+0.29%) |
Dec 22, 2022 | 19.46 | 19.46 | 19.20 | 19.37 | 103,210 | -0.13(-0.67%) |
Dec 21, 2022 | 19.39 | 19.55 | 19.39 | 19.51 | 136,870 | +0.20(+1.02%) |
Dec 20, 2022 | 19.25 | 19.36 | 19.22 | 19.31 | 378,088 | +0.12(+0.64%) |
Dec 19, 2022 | 19.27 | 19.30 | 19.13 | 19.19 | 123,871 | -0.02(-0.10%) |
Dec 16, 2022 | 19.21 | 19.28 | 19.16 | 19.20 | 117,616 | -0.06(-0.32%) |
Dec 15, 2022 | 19.53 | 19.53 | 19.21 | 19.27 | 109,519 | -0.42(-2.13%) |
Dec 14, 2022 | 19.72 | 19.81 | 19.56 | 19.68 | 191,732 | +0.02(+0.09%) |
Dec 13, 2022 | 19.92 | 19.95 | 19.62 | 19.67 | 278,424 | +0.19(+0.96%) |
Dec 12, 2022 | 19.44 | 19.49 | 19.37 | 19.48 | 121,179 | +0.04(+0.19%) |
Dec 09, 2022 | 19.50 | 19.61 | 19.44 | 19.44 | 128,332 | -0.02(-0.10%) |
Dec 08, 2022 | 19.40 | 19.49 | 19.37 | 19.46 | 169,576 | +0.11(+0.58%) |
Dec 07, 2022 | 19.37 | 19.44 | 19.32 | 19.35 | 142,290 | -0.02(-0.10%) |
Dec 06, 2022 | 19.47 | 19.52 | 19.33 | 19.37 | 73,418 | -0.10(-0.53%) |
Dec 05, 2022 | 19.69 | 19.70 | 19.41 | 19.47 | 113,405 | -0.23(-1.18%) |
Dec 02, 2022 | 19.55 | 19.75 | 19.55 | 19.70 | 81,525 | -0.02(-0.09%) |
Dec 01, 2022 | 19.76 | 19.80 | 19.66 | 19.72 | 180,771 | +0.07(+0.33%) |
Nov 30, 2022 | 19.43 | 19.68 | 19.29 | 19.66 | 121,561 | +0.44(+2.28%) |
Nov 29, 2022 | 19.14 | 19.27 | 19.14 | 19.22 | 84,474 | +0.17(+0.88%) |
Nov 28, 2022 | 19.14 | 19.24 | 19.03 | 19.05 | 77,952 | -0.18(-0.94%) |
Nov 25, 2022 | 19.18 | 19.26 | 19.18 | 19.23 | 76,367 | +0.11(+0.56%) |
Nov 23, 2022 | 18.95 | 19.13 | 18.95 | 19.13 | 58,449 | +0.21(+1.13%) |
Nov 22, 2022 | 18.81 | 18.93 | 18.81 | 18.91 | 174,313 | +0.17(+0.89%) |
Nov 21, 2022 | 18.73 | 18.74 | 18.64 | 18.74 | 84,025 | -0.12(-0.64%) |
Nov 18, 2022 | 18.92 | 18.92 | 18.81 | 18.87 | 111,179 | +0.00(+0.00%) |
Nov 17, 2022 | 18.67 | 18.88 | 18.65 | 18.87 | 85,645 | -0.02(-0.10%) |
Nov 16, 2022 | 19.02 | 19.02 | 18.86 | 18.88 | 90,762 | -0.16(-0.83%) |
Nov 15, 2022 | 19.23 | 19.23 | 18.89 | 19.04 | 108,056 | +0.16(+0.84%) |
Nov 14, 2022 | 18.94 | 19.03 | 18.87 | 18.88 | 72,294 | -0.06(-0.29%) |
Nov 11, 2022 | 18.76 | 18.99 | 18.73 | 18.94 | 66,103 | +0.34(+1.85%) |
Nov 10, 2022 | 18.37 | 18.60 | 18.33 | 18.60 | 130,531 | +0.82(+4.61%) |
Nov 09, 2022 | 17.90 | 17.99 | 17.74 | 17.78 | 94,259 | -0.18(-0.98%) |
Nov 08, 2022 | 17.87 | 18.05 | 17.83 | 17.95 | 92,000 | +0.15(+0.87%) |
Nov 07, 2022 | 17.81 | 17.83 | 17.74 | 17.80 | 67,479 | +0.09(+0.50%) |
Nov 04, 2022 | 17.57 | 17.72 | 17.50 | 17.71 | 173,152 | +0.65(+3.82%) |
Nov 03, 2022 | 16.95 | 17.11 | 16.95 | 17.06 | 339,164 | -0.10(-0.60%) |
Nov 02, 2022 | 17.36 | 17.63 | 17.14 | 17.16 | 246,138 | -0.17(-0.97%) |