Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.04 | 19.12 | 19.02 | 19.09 | 464,662 | +0.06(+0.32%) |
Jan 30, 2023 | 19.08 | 19.11 | 19.03 | 19.03 | 233,058 | -0.06(-0.31%) |
Jan 27, 2023 | 19.09 | 19.14 | 18.99 | 19.09 | 838,897 | -0.03(-0.16%) |
Jan 26, 2023 | 19.19 | 19.20 | 19.01 | 19.12 | 248,336 | -0.16(-0.83%) |
Jan 25, 2023 | 19.10 | 19.29 | 19.10 | 19.28 | 270,547 | +0.08(+0.42%) |
Jan 24, 2023 | 19.12 | 19.20 | 18.99 | 19.20 | 279,547 | +0.08(+0.42%) |
Jan 23, 2023 | 19.00 | 19.13 | 18.93 | 19.12 | 286,544 | +0.03(+0.16%) |
Jan 20, 2023 | 19.07 | 19.13 | 19.03 | 19.09 | 228,443 | -0.07(-0.37%) |
Jan 19, 2023 | 19.00 | 19.16 | 18.97 | 19.16 | 208,576 | +0.30(+1.59%) |
Jan 18, 2023 | 19.05 | 19.08 | 18.84 | 18.86 | 267,863 | -0.05(-0.24%) |
Jan 17, 2023 | 18.98 | 18.98 | 18.85 | 18.91 | 370,845 | -0.11(-0.60%) |
Jan 13, 2023 | 18.85 | 19.04 | 18.84 | 19.02 | 307,162 | +0.21(+1.12%) |
Jan 12, 2023 | 18.73 | 18.82 | 18.63 | 18.81 | 436,465 | +0.23(+1.24%) |
Jan 11, 2023 | 18.60 | 18.61 | 18.50 | 18.58 | 120,117 | -0.03(-0.16%) |
Jan 10, 2023 | 18.60 | 18.62 | 18.53 | 18.61 | 351,466 | +0.07(+0.38%) |
Jan 09, 2023 | 18.59 | 18.63 | 18.51 | 18.54 | 222,032 | +0.05(+0.27%) |
Jan 06, 2023 | 18.28 | 18.52 | 18.24 | 18.49 | 324,663 | +0.33(+1.85%) |
Jan 05, 2023 | 18.20 | 18.21 | 18.08 | 18.16 | 281,781 | -0.21(-1.17%) |
Jan 04, 2023 | 18.41 | 18.43 | 18.31 | 18.37 | 1,523,151 | +0.17(+0.93%) |
Jan 03, 2023 | 18.23 | 18.32 | 18.11 | 18.20 | 629,214 | +0.15(+0.83%) |
Dec 30, 2022 | 18.01 | 18.08 | 17.97 | 18.05 | 523,386 | +0.08(+0.45%) |
Dec 29, 2022 | 17.93 | 18.03 | 17.93 | 17.97 | 561,939 | +0.09(+0.50%) |
Dec 28, 2022 | 17.90 | 17.92 | 17.79 | 17.88 | 527,658 | -0.08(-0.45%) |
Dec 27, 2022 | 17.86 | 18.16 | 17.86 | 17.96 | 352,859 | +0.15(+0.84%) |
Dec 23, 2022 | 17.77 | 17.86 | 17.74 | 17.81 | 376,774 | +0.06(+0.34%) |
Dec 22, 2022 | 17.87 | 17.87 | 17.68 | 17.75 | 1,001,336 | -0.23(-1.28%) |
Dec 21, 2022 | 18.00 | 18.06 | 17.95 | 17.98 | 961,848 | -0.02(-0.11%) |
Dec 20, 2022 | 17.89 | 18.04 | 17.89 | 18.00 | 1,153,584 | +0.30(+1.69%) |
Dec 19, 2022 | 17.74 | 17.78 | 17.67 | 17.70 | 926,756 | -0.05(-0.28%) |
Dec 16, 2022 | 17.67 | 17.77 | 17.66 | 17.75 | 798,032 | +0.14(+0.80%) |
Dec 15, 2022 | 17.64 | 17.69 | 17.58 | 17.61 | 787,023 | -0.28(-1.57%) |
Dec 14, 2022 | 17.92 | 17.97 | 17.79 | 17.89 | 1,183,166 | -0.05(-0.28%) |
Dec 13, 2022 | 18.01 | 18.07 | 17.89 | 17.94 | 932,136 | +0.30(+1.70%) |
Dec 12, 2022 | 17.72 | 17.74 | 17.61 | 17.64 | 668,839 | -0.14(-0.79%) |
Dec 09, 2022 | 17.80 | 17.89 | 17.74 | 17.78 | 867,389 | +0.07(+0.37%) |
Dec 08, 2022 | 17.74 | 17.78 | 17.69 | 17.71 | 845,072 | +0.01(+0.06%) |
Dec 07, 2022 | 17.61 | 17.74 | 17.60 | 17.70 | 329,661 | +0.16(+0.94%) |
Dec 06, 2022 | 17.58 | 17.61 | 17.51 | 17.54 | 199,701 | +0.04(+0.23%) |
Dec 05, 2022 | 17.73 | 17.75 | 17.50 | 17.50 | 247,310 | -0.30(-1.71%) |
Dec 02, 2022 | 17.70 | 17.83 | 17.65 | 17.80 | 285,931 | -0.06(-0.34%) |
Dec 01, 2022 | 17.82 | 17.87 | 17.78 | 17.86 | 663,147 | +0.32(+1.85%) |
Nov 30, 2022 | 17.43 | 17.54 | 17.29 | 17.54 | 254,589 | +0.21(+1.24%) |
Nov 29, 2022 | 17.33 | 17.41 | 17.31 | 17.32 | 159,715 | +0.09(+0.49%) |
Nov 28, 2022 | 17.33 | 17.34 | 17.23 | 17.24 | 165,817 | -0.12(-0.71%) |
Nov 25, 2022 | 17.34 | 17.39 | 17.33 | 17.36 | 65,939 | +0.02(+0.10%) |
Nov 23, 2022 | 17.20 | 17.37 | 17.20 | 17.34 | 375,129 | +0.10(+0.58%) |
Nov 22, 2022 | 17.28 | 17.30 | 17.21 | 17.25 | 191,926 | +0.02(+0.09%) |
Nov 21, 2022 | 17.28 | 17.29 | 17.16 | 17.23 | 379,552 | -0.09(-0.52%) |
Nov 18, 2022 | 17.40 | 17.42 | 17.31 | 17.32 | 741,268 | -0.13(-0.74%) |
Nov 17, 2022 | 17.44 | 17.45 | 17.39 | 17.45 | 728,802 | -0.12(-0.71%) |
Nov 16, 2022 | 17.61 | 17.64 | 17.54 | 17.57 | 107,395 | -0.04(-0.20%) |
Nov 15, 2022 | 17.58 | 17.69 | 17.52 | 17.61 | 264,359 | +0.06(+0.34%) |
Nov 14, 2022 | 17.47 | 17.58 | 17.47 | 17.55 | 238,949 | +0.04(+0.20%) |
Nov 11, 2022 | 17.44 | 17.52 | 17.39 | 17.52 | 166,235 | +0.12(+0.72%) |
Nov 10, 2022 | 17.23 | 17.39 | 17.21 | 17.39 | 399,865 | +0.50(+2.96%) |
Nov 09, 2022 | 16.97 | 17.06 | 16.87 | 16.89 | 562,360 | -0.08(-0.47%) |
Nov 08, 2022 | 16.61 | 17.01 | 16.60 | 16.97 | 769,805 | +0.37(+2.23%) |
Nov 07, 2022 | 16.62 | 16.66 | 16.59 | 16.60 | 177,971 | -0.06(-0.36%) |
Nov 04, 2022 | 16.50 | 16.66 | 16.47 | 16.66 | 416,955 | +0.49(+3.03%) |
Nov 03, 2022 | 16.04 | 16.18 | 16.03 | 16.17 | 293,401 | -0.04(-0.25%) |
Nov 02, 2022 | 16.40 | 16.21 | 16.21 | 585,618 | -0.13(-0.80%) |