Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.89 | 20.96 | 20.89 | 20.96 | 1,590 | +0.26(+1.26%) |
Jan 30, 2023 | 20.72 | 20.81 | 20.70 | 20.70 | 1,674 | -0.22(-1.05%) |
Jan 27, 2023 | 20.88 | 20.92 | 20.84 | 20.92 | 6,151 | +0.04(+0.19%) |
Jan 26, 2023 | 20.70 | 20.88 | 20.70 | 20.88 | 378 | +0.11(+0.53%) |
Jan 25, 2023 | 20.62 | 20.77 | 20.52 | 20.77 | 6,344 | +0.05(+0.24%) |
Jan 24, 2023 | 20.72 | 20.72 | 20.68 | 20.72 | 3,745 | +0.00(+0.00%) |
Jan 23, 2023 | 20.65 | 20.72 | 20.65 | 20.72 | 1,640 | +0.09(+0.44%) |
Jan 20, 2023 | 20.43 | 20.63 | 20.43 | 20.63 | 1,432 | +0.18(+0.88%) |
Jan 19, 2023 | 20.41 | 20.46 | 20.38 | 20.45 | 1,650 | -0.13(-0.63%) |
Jan 18, 2023 | 20.82 | 20.82 | 20.58 | 20.58 | 5,260 | +0.00(+0.00%) |
Jan 17, 2023 | 20.51 | 20.61 | 20.51 | 20.58 | 3,139 | +0.03(+0.15%) |
Jan 16, 2023 | 20.53 | 20.55 | 20.48 | 20.55 | 4,610 | -0.06(-0.29%) |
Jan 13, 2023 | 20.49 | 20.65 | 20.49 | 20.61 | 1,746 | -0.03(-0.15%) |
Jan 12, 2023 | 20.64 | 20.68 | 20.64 | 20.64 | 1,700 | +0.17(+0.83%) |
Jan 11, 2023 | 20.35 | 20.47 | 20.35 | 20.47 | 8,392 | +0.20(+0.99%) |
Jan 10, 2023 | 20.20 | 20.28 | 20.20 | 20.27 | 17,287 | -0.17(-0.83%) |
Jan 09, 2023 | 20.41 | 20.44 | 20.41 | 20.44 | 1,150 | +0.14(+0.69%) |
Jan 06, 2023 | 20.04 | 20.30 | 20.04 | 20.30 | 3,313 | +0.36(+1.81%) |
Jan 05, 2023 | 19.90 | 19.95 | 19.90 | 19.94 | 1,300 | +0.03(+0.15%) |
Jan 04, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 1,499 | +0.15(+0.76%) |
Jan 03, 2023 | 19.93 | 19.96 | 19.76 | 19.76 | 1,716 | -0.17(-0.85%) |
Dec 30, 2022 | 19.93 | 0 | -0.07(-0.35%) | |||
Dec 29, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 2,100 | +0.21(+1.06%) |
Dec 28, 2022 | 19.98 | 19.98 | 19.78 | 19.79 | 10,712 | -0.30(-1.49%) |
Dec 23, 2022 | 20.09 | 0 | +0.24(+1.21%) | |||
Dec 22, 2022 | 20.05 | 20.05 | 19.69 | 19.85 | 7,378 | -0.26(-1.29%) |
Dec 21, 2022 | 20.07 | 20.12 | 20.07 | 20.11 | 3,600 | +0.24(+1.21%) |
Dec 20, 2022 | 19.74 | 19.91 | 19.74 | 19.87 | 6,210 | +0.16(+0.81%) |
Dec 19, 2022 | 19.83 | 19.83 | 19.70 | 19.71 | 865 | -0.41(-2.04%) |
Dec 16, 2022 | 20.07 | 20.12 | 20.01 | 20.12 | 4,609 | -0.23(-1.13%) |
Dec 15, 2022 | 20.42 | 20.42 | 20.21 | 20.35 | 1,932 | -0.28(-1.36%) |
Dec 14, 2022 | 20.65 | 20.80 | 20.59 | 20.63 | 11,537 | -0.06(-0.29%) |
Dec 13, 2022 | 20.82 | 20.82 | 20.69 | 20.69 | 1,950 | +0.17(+0.83%) |
Dec 12, 2022 | 20.45 | 20.52 | 20.40 | 20.52 | 6,146 | -0.01(-0.05%) |
Dec 09, 2022 | 20.42 | 20.57 | 20.42 | 20.53 | 1,634 | +0.11(+0.54%) |
Dec 08, 2022 | 20.46 | 20.46 | 20.41 | 20.42 | 1,268 | +0.17(+0.84%) |
Dec 07, 2022 | 20.25 | 20.36 | 20.25 | 20.25 | 6,144 | +0.00(+0.00%) |
Dec 06, 2022 | 20.47 | 20.47 | 20.25 | 20.25 | 27,235 | -0.18(-0.88%) |
Dec 05, 2022 | 20.73 | 20.73 | 20.43 | 20.43 | 5,953 | -0.35(-1.68%) |
Dec 02, 2022 | 20.67 | 20.81 | 20.67 | 20.78 | 48,541 | +0.06(+0.29%) |
Dec 01, 2022 | 20.79 | 20.79 | 20.72 | 20.72 | 1,504 | +0.14(+0.68%) |
Nov 30, 2022 | 20.51 | 20.58 | 20.34 | 20.58 | 3,354 | +0.12(+0.59%) |
Nov 29, 2022 | 20.32 | 20.47 | 20.32 | 20.46 | 3,800 | +0.26(+1.29%) |
Nov 28, 2022 | 20.24 | 20.24 | 20.19 | 20.20 | 1,305 | -0.12(-0.59%) |
Nov 25, 2022 | 20.30 | 20.32 | 20.30 | 20.32 | 1,828 | +0.11(+0.54%) |
Nov 24, 2022 | 20.22 | 20.25 | 20.21 | 20.21 | 2,627 | +0.06(+0.30%) |
Nov 23, 2022 | 20.03 | 20.17 | 20.03 | 20.15 | 2,524 | +0.05(+0.25%) |
Nov 22, 2022 | 19.92 | 20.11 | 19.92 | 20.10 | 11,567 | +0.30(+1.52%) |
Nov 21, 2022 | 19.68 | 19.80 | 19.62 | 19.80 | 4,899 | +0.04(+0.20%) |
Nov 18, 2022 | 19.71 | 19.76 | 19.66 | 19.76 | 3,799 | +0.10(+0.51%) |
Nov 17, 2022 | 19.53 | 19.66 | 19.53 | 19.66 | 4,513 | -0.04(-0.20%) |
Nov 16, 2022 | 19.90 | 19.90 | 19.70 | 19.70 | 6,145 | -0.23(-1.15%) |
Nov 15, 2022 | 19.86 | 19.97 | 19.86 | 19.93 | 3,309 | +0.22(+1.12%) |
Nov 14, 2022 | 19.96 | 19.96 | 19.71 | 19.71 | 4,491 | -0.31(-1.55%) |
Nov 11, 2022 | 19.87 | 20.02 | 19.87 | 20.02 | 1,117 | +0.33(+1.68%) |
Nov 10, 2022 | 19.31 | 19.83 | 19.31 | 19.69 | 5,631 | +0.54(+2.82%) |
Nov 09, 2022 | 19.47 | 19.47 | 19.15 | 19.15 | 3,216 | -0.36(-1.85%) |
Nov 08, 2022 | 19.49 | 19.58 | 19.40 | 19.51 | 6,285 | +0.09(+0.46%) |
Nov 07, 2022 | 19.44 | 19.46 | 19.29 | 19.42 | 4,305 | +0.04(+0.21%) |
Nov 04, 2022 | 19.25 | 19.38 | 19.20 | 19.38 | 3,660 | +0.35(+1.84%) |
Nov 03, 2022 | 19.01 | 19.07 | 18.95 | 19.03 | 2,875 | -0.20(-1.04%) |
Nov 02, 2022 | 19.42 | 19.23 | 19.23 | 3,487 | -0.21(-1.08%) |