Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.44 | 20.47 | 20.42 | 20.45 | 239,265 | +0.01(+0.03%) |
Jan 30, 2023 | 20.48 | 20.50 | 20.43 | 20.44 | 370,121 | -0.01(-0.05%) |
Jan 27, 2023 | 20.47 | 20.50 | 20.44 | 20.45 | 83,287 | -0.03(-0.16%) |
Jan 26, 2023 | 20.45 | 20.50 | 20.42 | 20.48 | 93,819 | +0.05(+0.25%) |
Jan 25, 2023 | 20.42 | 20.50 | 20.40 | 20.43 | 229,847 | +0.00(+0.01%) |
Jan 24, 2023 | 20.40 | 20.49 | 20.40 | 20.43 | 201,958 | +0.03(+0.14%) |
Jan 23, 2023 | 20.40 | 20.43 | 20.31 | 20.40 | 290,042 | -0.02(-0.09%) |
Jan 20, 2023 | 20.40 | 20.42 | 20.32 | 20.42 | 103,995 | +0.06(+0.28%) |
Jan 19, 2023 | 20.32 | 20.42 | 20.30 | 20.36 | 270,202 | -0.01(-0.07%) |
Jan 18, 2023 | 20.43 | 20.44 | 20.35 | 20.38 | 258,575 | +0.00(+0.00%) |
Jan 17, 2023 | 20.40 | 20.41 | 20.34 | 20.38 | 252,995 | -0.19(-0.93%) |
Jan 13, 2023 | 20.36 | 20.57 | 20.35 | 20.57 | 170,438 | +0.15(+0.73%) |
Jan 12, 2023 | 20.38 | 20.42 | 20.34 | 20.42 | 251,314 | +0.07(+0.36%) |
Jan 11, 2023 | 20.33 | 20.36 | 20.33 | 20.35 | 35,692 | +0.00(+0.02%) |
Jan 10, 2023 | 20.34 | 20.36 | 20.29 | 20.34 | 64,382 | +0.02(+0.08%) |
Jan 09, 2023 | 20.33 | 20.37 | 20.25 | 20.32 | 162,536 | +0.03(+0.14%) |
Jan 06, 2023 | 20.38 | 20.38 | 20.24 | 20.30 | 159,212 | -0.01(-0.07%) |
Jan 05, 2023 | 20.30 | 20.32 | 20.26 | 20.31 | 360,862 | +0.03(+0.15%) |
Jan 04, 2023 | 20.27 | 20.37 | 20.26 | 20.28 | 19,288 | +0.05(+0.24%) |
Jan 03, 2023 | 20.13 | 20.27 | 20.13 | 20.23 | 444,820 | -0.04(-0.20%) |
Dec 30, 2022 | 20.20 | 20.32 | 20.20 | 20.27 | 225,697 | -0.00(-0.01%) |
Dec 29, 2022 | 20.19 | 20.33 | 20.18 | 20.27 | 468,268 | +0.02(+0.12%) |
Dec 28, 2022 | 20.32 | 20.32 | 20.21 | 20.25 | 163,788 | +0.00(+0.01%) |
Dec 27, 2022 | 20.28 | 20.32 | 20.17 | 20.25 | 125,588 | -0.03(-0.13%) |
Dec 23, 2022 | 20.31 | 20.31 | 20.23 | 20.27 | 172,502 | -0.01(-0.06%) |
Dec 22, 2022 | 20.31 | 20.31 | 20.21 | 20.29 | 602,327 | +0.03(+0.14%) |
Dec 21, 2022 | 20.22 | 20.29 | 20.21 | 20.26 | 187,113 | +0.05(+0.25%) |
Dec 20, 2022 | 20.20 | 20.25 | 20.17 | 20.21 | 126,691 | -0.05(-0.23%) |
Dec 19, 2022 | 20.24 | 20.26 | 20.21 | 20.25 | 2,292,324 | -0.06(-0.27%) |
Dec 16, 2022 | 20.31 | 20.38 | 20.20 | 20.31 | 134,384 | +0.02(+0.11%) |
Dec 15, 2022 | 20.30 | 20.31 | 20.20 | 20.29 | 161,310 | +0.00(+0.00%) |
Dec 14, 2022 | 20.31 | 20.31 | 20.20 | 20.29 | 203,259 | +0.03(+0.16%) |
Dec 13, 2022 | 20.21 | 20.51 | 20.21 | 20.25 | 359,509 | -0.04(-0.21%) |
Dec 12, 2022 | 20.32 | 20.34 | 20.21 | 20.29 | 609,893 | +0.01(+0.06%) |
Dec 09, 2022 | 20.24 | 20.29 | 20.20 | 20.28 | 103,637 | +0.04(+0.22%) |
Dec 08, 2022 | 20.36 | 20.36 | 20.17 | 20.24 | 210,354 | +0.02(+0.09%) |
Dec 07, 2022 | 20.21 | 20.27 | 20.15 | 20.22 | 309,942 | +0.03(+0.16%) |
Dec 06, 2022 | 20.22 | 20.27 | 20.17 | 20.19 | 366,447 | -0.02(-0.11%) |
Dec 05, 2022 | 20.14 | 20.23 | 20.14 | 20.21 | 415,688 | +0.04(+0.20%) |
Dec 02, 2022 | 20.09 | 20.23 | 20.09 | 20.17 | 439,606 | +0.03(+0.15%) |
Dec 01, 2022 | 20.11 | 20.24 | 20.11 | 20.14 | 609,614 | -0.01(-0.07%) |
Nov 30, 2022 | 20.16 | 20.19 | 20.12 | 20.15 | 172,321 | -0.00(-0.02%) |
Nov 29, 2022 | 20.18 | 20.18 | 20.14 | 20.16 | 70,224 | -0.03(-0.15%) |
Nov 28, 2022 | 20.21 | 20.21 | 20.14 | 20.19 | 215,690 | +0.00(+0.00%) |
Nov 25, 2022 | 20.16 | 20.26 | 20.15 | 20.19 | 71,663 | +0.01(+0.04%) |
Nov 23, 2022 | 20.14 | 20.25 | 20.12 | 20.18 | 141,540 | +0.07(+0.33%) |
Nov 22, 2022 | 20.07 | 20.14 | 20.05 | 20.11 | 197,397 | +0.00(+0.02%) |
Nov 21, 2022 | 20.09 | 20.15 | 20.07 | 20.11 | 222,411 | -0.03(-0.17%) |
Nov 18, 2022 | 20.15 | 20.24 | 20.04 | 20.14 | 118,172 | +0.05(+0.26%) |
Nov 17, 2022 | 20.02 | 20.14 | 20.01 | 20.09 | 145,345 | +0.05(+0.27%) |
Nov 16, 2022 | 19.99 | 20.04 | 19.99 | 20.04 | 65,902 | +0.05(+0.23%) |
Nov 15, 2022 | 19.98 | 20.04 | 19.98 | 19.99 | 193,845 | +0.00(+0.02%) |
Nov 14, 2022 | 20.02 | 20.02 | 19.94 | 19.99 | 32,880 | +0.05(+0.23%) |
Nov 11, 2022 | 19.96 | 19.96 | 19.83 | 19.94 | 234,344 | -0.01(-0.03%) |
Nov 10, 2022 | 19.93 | 19.96 | 19.89 | 19.95 | 158,593 | +0.00(+0.02%) |
Nov 09, 2022 | 19.93 | 19.95 | 19.90 | 19.94 | 21,443 | +0.00(+0.02%) |
Nov 08, 2022 | 19.91 | 20.03 | 19.91 | 19.94 | 737,030 | -0.04(-0.20%) |
Nov 07, 2022 | 19.96 | 20.01 | 19.91 | 19.98 | 170,439 | +0.05(+0.26%) |
Nov 04, 2022 | 19.95 | 19.95 | 19.89 | 19.93 | 731,447 | -0.05(-0.26%) |
Nov 03, 2022 | 20.04 | 20.04 | 19.88 | 19.98 | 98,141 | +0.07(+0.37%) |
Nov 02, 2022 | 19.98 | 19.98 | 19.88 | 19.90 | 127,877 | -0.01(-0.05%) |