Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.36 | 20.43 | 20.36 | 20.43 | 5,923 | +0.02(+0.08%) |
Jan 30, 2023 | 20.46 | 20.47 | 20.41 | 20.41 | 3,445 | -0.18(-0.89%) |
Jan 27, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 384 | -0.10(-0.46%) |
Jan 26, 2023 | 20.67 | 20.69 | 20.62 | 20.69 | 1,203 | -0.01(-0.04%) |
Jan 25, 2023 | 20.66 | 20.70 | 20.66 | 20.70 | 5,811 | -0.06(-0.28%) |
Jan 24, 2023 | 20.66 | 20.82 | 20.66 | 20.76 | 2,611 | +0.07(+0.32%) |
Jan 23, 2023 | 20.80 | 20.86 | 20.69 | 20.69 | 10,944 | +0.11(+0.54%) |
Jan 20, 2023 | 20.42 | 20.65 | 20.42 | 20.58 | 12,714 | +0.22(+1.10%) |
Jan 19, 2023 | 20.32 | 20.43 | 20.16 | 20.36 | 38,840 | +0.16(+0.78%) |
Jan 18, 2023 | 20.36 | 20.39 | 20.16 | 20.20 | 154,133 | +0.07(+0.32%) |
Jan 17, 2023 | 20.04 | 20.13 | 20.04 | 20.13 | 16,633 | +0.05(+0.23%) |
Jan 13, 2023 | 19.97 | 20.09 | 19.97 | 20.09 | 8,158 | +0.06(+0.32%) |
Jan 12, 2023 | 20.05 | 20.05 | 20.02 | 20.02 | 529 | +0.14(+0.73%) |
Jan 11, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 874 | +0.06(+0.30%) |
Jan 10, 2023 | 19.73 | 19.82 | 19.72 | 19.82 | 1,054 | +0.06(+0.31%) |
Jan 09, 2023 | 19.81 | 19.81 | 19.76 | 19.76 | 2,503 | +0.09(+0.47%) |
Jan 06, 2023 | 19.43 | 19.67 | 19.35 | 19.67 | 9,668 | +0.46(+2.39%) |
Jan 05, 2023 | 19.09 | 19.23 | 19.09 | 19.21 | 2,221 | -0.14(-0.73%) |
Jan 04, 2023 | 19.34 | 19.44 | 19.30 | 19.35 | 32,096 | +0.17(+0.88%) |
Jan 03, 2023 | 19.32 | 19.32 | 19.16 | 19.18 | 4,041 | -0.14(-0.75%) |
Dec 30, 2022 | 19.34 | 19.40 | 19.26 | 19.33 | 3,450 | -0.10(-0.50%) |
Dec 29, 2022 | 19.45 | 19.47 | 19.43 | 19.43 | 2,157 | +0.35(+1.86%) |
Dec 28, 2022 | 19.07 | 19.14 | 19.07 | 19.07 | 698 | -0.10(-0.51%) |
Dec 27, 2022 | 19.17 | 19.17 | 19.11 | 19.17 | 2,339 | +0.03(+0.18%) |
Dec 23, 2022 | 19.09 | 19.14 | 19.09 | 19.14 | 6,829 | +0.16(+0.83%) |
Dec 22, 2022 | 18.98 | 18.98 | 18.98 | 18.98 | 164 | -0.14(-0.71%) |
Dec 21, 2022 | 19.01 | 19.11 | 19.00 | 19.11 | 3,158 | +0.25(+1.32%) |
Dec 20, 2022 | 18.89 | 18.89 | 18.84 | 18.87 | 7,796 | +0.06(+0.33%) |
Dec 19, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 41 | -0.05(-0.25%) |
Dec 16, 2022 | 18.88 | 18.88 | 18.81 | 18.85 | 3,417 | -0.06(-0.32%) |
Dec 15, 2022 | 19.07 | 19.07 | 18.90 | 18.91 | 4,780 | -0.27(-1.43%) |
Dec 14, 2022 | 19.28 | 19.28 | 19.12 | 19.19 | 4,592 | -0.15(-0.75%) |
Dec 13, 2022 | 19.47 | 19.47 | 19.31 | 19.33 | 7,134 | +0.13(+0.66%) |
Dec 12, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 89 | -0.02(-0.08%) |
Dec 09, 2022 | 19.22 | 19.22 | 19.22 | 19.22 | 108 | -0.08(-0.42%) |
Dec 08, 2022 | 19.33 | 19.37 | 19.30 | 19.30 | 5,932 | +0.04(+0.20%) |
Dec 07, 2022 | 19.27 | 19.32 | 19.25 | 19.26 | 1,711 | -0.11(-0.55%) |
Dec 06, 2022 | 19.32 | 19.37 | 19.27 | 19.37 | 8,052 | +0.14(+0.74%) |
Dec 05, 2022 | 19.37 | 19.39 | 19.23 | 19.23 | 3,344 | -0.24(-1.23%) |
Dec 02, 2022 | 19.49 | 19.55 | 19.40 | 19.47 | 4,948 | -0.12(-0.63%) |
Dec 01, 2022 | 19.55 | 19.61 | 19.55 | 19.59 | 533 | -0.07(-0.34%) |
Nov 30, 2022 | 19.58 | 19.66 | 19.45 | 19.66 | 8,503 | +0.25(+1.28%) |
Nov 29, 2022 | 19.42 | 19.42 | 19.40 | 19.41 | 3,158 | +0.15(+0.78%) |
Nov 28, 2022 | 19.36 | 19.36 | 19.26 | 19.26 | 504 | -0.05(-0.27%) |
Nov 25, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 108 | +0.23(+1.21%) |
Nov 23, 2022 | 19.07 | 19.08 | 18.98 | 19.08 | 4,336 | +0.17(+0.88%) |
Nov 22, 2022 | 18.92 | 19.01 | 18.85 | 18.91 | 4,828 | +0.16(+0.84%) |
Nov 21, 2022 | 18.72 | 18.76 | 18.72 | 18.76 | 246 | +0.03(+0.17%) |
Nov 18, 2022 | 18.76 | 18.76 | 18.69 | 18.72 | 1,472 | -0.00(-0.02%) |
Nov 17, 2022 | 18.57 | 18.73 | 18.48 | 18.73 | 6,925 | -0.17(-0.90%) |
Nov 16, 2022 | 19.02 | 19.02 | 18.89 | 18.90 | 844 | -0.31(-1.62%) |
Nov 15, 2022 | 19.38 | 19.38 | 19.12 | 19.21 | 2,330 | +0.05(+0.26%) |
Nov 14, 2022 | 19.17 | 19.24 | 19.16 | 19.16 | 5,714 | +0.05(+0.27%) |
Nov 11, 2022 | 19.01 | 19.11 | 18.95 | 19.11 | 2,962 | +0.18(+0.93%) |
Nov 10, 2022 | 18.88 | 18.93 | 18.81 | 18.93 | 3,694 | +0.53(+2.90%) |
Nov 09, 2022 | 18.59 | 18.59 | 18.40 | 18.40 | 4,258 | -0.20(-1.05%) |
Nov 08, 2022 | 18.47 | 18.64 | 18.46 | 18.59 | 1,350 | +0.12(+0.67%) |
Nov 07, 2022 | 18.47 | 18.47 | 18.39 | 18.47 | 7,426 | +0.12(+0.65%) |
Nov 04, 2022 | 18.28 | 18.35 | 18.19 | 18.35 | 2,026 | +0.57(+3.19%) |
Nov 03, 2022 | 17.62 | 17.78 | 17.62 | 17.78 | 385 | -0.02(-0.09%) |
Nov 02, 2022 | 17.91 | 17.80 | 17.80 | 0 | -0.17(-0.96%) |