Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.31 | 19.83 | 19.31 | 19.74 | 707,664 | +0.46(+2.39%) |
Jan 30, 2023 | 20.45 | 20.74 | 19.22 | 19.28 | 724,499 | -1.39(-6.72%) |
Jan 27, 2023 | 20.47 | 20.94 | 20.33 | 20.67 | 515,130 | +0.22(+1.08%) |
Jan 26, 2023 | 19.97 | 20.45 | 19.91 | 20.45 | 631,122 | +0.69(+3.49%) |
Jan 25, 2023 | 19.25 | 19.78 | 18.92 | 19.76 | 922,109 | +0.29(+1.49%) |
Jan 24, 2023 | 20.14 | 20.45 | 19.39 | 19.47 | 753,440 | -0.88(-4.32%) |
Jan 23, 2023 | 20.63 | 21.11 | 20.30 | 20.35 | 726,128 | -0.35(-1.69%) |
Jan 20, 2023 | 20.56 | 20.84 | 20.12 | 20.70 | 491,039 | +0.34(+1.67%) |
Jan 19, 2023 | 19.82 | 20.52 | 19.57 | 20.36 | 593,069 | +0.30(+1.50%) |
Jan 18, 2023 | 20.69 | 20.94 | 20.04 | 20.06 | 594,398 | -0.60(-2.90%) |
Jan 17, 2023 | 20.11 | 20.73 | 19.88 | 20.66 | 371,037 | +0.39(+1.92%) |
Jan 13, 2023 | 19.72 | 20.37 | 19.47 | 20.27 | 1,007,356 | +0.53(+2.68%) |
Jan 12, 2023 | 20.09 | 20.09 | 19.50 | 19.74 | 486,537 | -0.24(-1.20%) |
Jan 11, 2023 | 20.22 | 20.31 | 19.52 | 19.98 | 836,132 | -0.12(-0.60%) |
Jan 10, 2023 | 19.65 | 20.12 | 19.63 | 20.10 | 314,996 | +0.23(+1.16%) |
Jan 09, 2023 | 20.08 | 20.60 | 19.81 | 19.87 | 663,518 | -0.10(-0.50%) |
Jan 06, 2023 | 19.70 | 20.54 | 19.24 | 19.97 | 1,294,903 | +0.53(+2.73%) |
Jan 05, 2023 | 20.20 | 20.46 | 19.07 | 19.44 | 727,615 | -0.96(-4.71%) |
Jan 04, 2023 | 19.73 | 20.52 | 19.73 | 20.40 | 743,505 | +0.80(+4.08%) |
Jan 03, 2023 | 19.84 | 20.47 | 19.00 | 19.60 | 753,579 | +0.07(+0.36%) |
Dec 30, 2022 | 19.20 | 19.55 | 19.09 | 19.53 | 632,634 | +0.09(+0.46%) |
Dec 29, 2022 | 19.49 | 19.93 | 19.40 | 19.44 | 436,692 | +0.14(+0.73%) |
Dec 28, 2022 | 19.87 | 19.99 | 19.27 | 19.30 | 1,096,099 | -0.43(-2.18%) |
Dec 27, 2022 | 19.44 | 19.74 | 19.03 | 19.73 | 596,042 | +0.26(+1.34%) |
Dec 23, 2022 | 19.20 | 19.60 | 19.20 | 19.47 | 522,135 | +0.15(+0.78%) |
Dec 22, 2022 | 19.38 | 19.39 | 18.91 | 19.32 | 1,158,553 | -0.19(-0.97%) |
Dec 21, 2022 | 19.30 | 19.62 | 19.30 | 19.51 | 685,710 | +0.47(+2.47%) |
Dec 20, 2022 | 19.02 | 19.32 | 18.62 | 19.04 | 529,195 | -0.07(-0.37%) |
Dec 19, 2022 | 19.54 | 19.84 | 19.07 | 19.11 | 722,700 | -0.49(-2.50%) |
Dec 16, 2022 | 19.64 | 19.94 | 19.17 | 19.60 | 2,182,348 | -0.32(-1.61%) |
Dec 15, 2022 | 20.67 | 20.77 | 19.91 | 19.92 | 852,893 | -1.19(-5.64%) |
Dec 14, 2022 | 21.02 | 21.62 | 20.70 | 21.11 | 523,316 | -0.08(-0.38%) |
Dec 13, 2022 | 21.61 | 22.43 | 21.11 | 21.19 | 1,141,815 | +0.09(+0.43%) |
Dec 12, 2022 | 21.18 | 21.18 | 20.68 | 21.10 | 468,870 | -0.08(-0.38%) |
Dec 09, 2022 | 21.46 | 21.89 | 21.18 | 21.18 | 333,041 | -0.33(-1.53%) |
Dec 08, 2022 | 21.27 | 21.53 | 20.95 | 21.51 | 779,966 | +0.44(+2.09%) |
Dec 07, 2022 | 20.38 | 21.31 | 20.38 | 21.07 | 868,732 | +0.70(+3.44%) |
Dec 06, 2022 | 20.77 | 21.04 | 20.05 | 20.37 | 712,283 | -0.36(-1.74%) |
Dec 05, 2022 | 20.91 | 21.19 | 20.61 | 20.73 | 462,075 | -0.30(-1.43%) |
Dec 02, 2022 | 20.18 | 21.14 | 20.07 | 21.03 | 657,128 | +0.63(+3.09%) |
Dec 01, 2022 | 20.85 | 21.32 | 20.19 | 20.40 | 918,694 | -0.21(-1.02%) |
Nov 30, 2022 | 19.75 | 20.64 | 19.18 | 20.61 | 948,153 | +0.83(+4.20%) |
Nov 29, 2022 | 19.20 | 20.00 | 19.12 | 19.78 | 602,110 | +0.61(+3.18%) |
Nov 28, 2022 | 19.76 | 19.90 | 19.03 | 19.17 | 473,920 | -0.67(-3.38%) |
Nov 25, 2022 | 19.95 | 20.12 | 19.81 | 19.84 | 149,865 | -0.09(-0.45%) |
Nov 23, 2022 | 19.66 | 19.99 | 19.60 | 19.93 | 291,927 | +0.25(+1.27%) |
Nov 22, 2022 | 19.50 | 19.87 | 19.31 | 19.68 | 308,166 | +0.24(+1.23%) |
Nov 21, 2022 | 19.51 | 19.59 | 19.20 | 19.44 | 334,372 | -0.22(-1.12%) |
Nov 18, 2022 | 20.07 | 20.39 | 19.46 | 19.66 | 398,064 | +0.09(+0.46%) |
Nov 17, 2022 | 19.41 | 19.66 | 18.86 | 19.57 | 867,163 | -0.05(-0.25%) |
Nov 16, 2022 | 20.25 | 20.25 | 19.04 | 19.62 | 791,167 | -0.68(-3.35%) |
Nov 15, 2022 | 20.58 | 20.92 | 20.06 | 20.30 | 580,103 | +0.00(+0.00%) |
Nov 14, 2022 | 21.10 | 21.20 | 20.09 | 20.30 | 911,585 | -0.92(-4.34%) |
Nov 11, 2022 | 21.21 | 22.13 | 20.96 | 21.22 | 1,595,656 | -0.07(-0.33%) |
Nov 10, 2022 | 19.45 | 21.63 | 19.32 | 21.29 | 1,554,952 | +2.78(+15.02%) |
Nov 09, 2022 | 18.81 | 19.07 | 18.33 | 18.51 | 1,101,180 | -0.46(-2.42%) |
Nov 08, 2022 | 19.03 | 19.18 | 18.39 | 18.97 | 830,272 | -0.19(-0.99%) |
Nov 07, 2022 | 19.29 | 19.37 | 18.79 | 19.16 | 1,167,081 | +0.02(+0.10%) |
Nov 04, 2022 | 18.57 | 19.25 | 18.21 | 19.14 | 825,288 | +0.91(+4.99%) |
Nov 03, 2022 | 18.47 | 18.89 | 17.40 | 18.23 | 907,814 | -0.18(-0.98%) |
Nov 02, 2022 | 17.68 | 19.75 | 17.68 | 18.41 | 2,127,630 | +0.86(+4.90%) |