Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2023 | 19.71 | 20.50 | 19.02 | 19.59 | 18,102 | -0.51(-2.54%) |
Jan 31, 2023 | 19.25 | 20.17 | 19.22 | 20.10 | 27,181 | +0.96(+5.02%) |
Jan 30, 2023 | 20.01 | 20.10 | 19.00 | 19.14 | 22,039 | -1.69(-8.11%) |
Jan 27, 2023 | 20.78 | 21.06 | 20.71 | 20.83 | 8,939 | -0.15(-0.72%) |
Jan 26, 2023 | 20.93 | 21.06 | 20.85 | 20.98 | 11,235 | +0.15(+0.72%) |
Jan 25, 2023 | 20.73 | 21.19 | 20.55 | 20.83 | 12,575 | +0.14(+0.68%) |
Jan 24, 2023 | 20.53 | 20.80 | 20.53 | 20.69 | 2,489 | -0.05(-0.24%) |
Jan 23, 2023 | 21.01 | 21.33 | 20.74 | 20.74 | 5,948 | -0.22(-1.05%) |
Jan 20, 2023 | 20.96 | 21.09 | 20.96 | 20.96 | 10,600 | +0.62(+3.05%) |
Jan 19, 2023 | 20.00 | 20.74 | 20.00 | 20.34 | 23,130 | -0.27(-1.33%) |
Jan 18, 2023 | 20.90 | 20.90 | 20.61 | 20.61 | 10,692 | -0.42(-1.98%) |
Jan 17, 2023 | 21.00 | 21.25 | 20.60 | 21.03 | 65,737 | -0.57(-2.64%) |
Jan 13, 2023 | 21.00 | 21.61 | 21.00 | 21.60 | 39,105 | +0.16(+0.75%) |
Jan 12, 2023 | 21.65 | 21.65 | 21.10 | 21.44 | 10,698 | -0.28(-1.29%) |
Jan 11, 2023 | 22.02 | 22.02 | 21.69 | 21.72 | 13,966 | +0.04(+0.18%) |
Jan 10, 2023 | 21.68 | 21.75 | 21.50 | 21.68 | 6,265 | -0.01(-0.05%) |
Jan 09, 2023 | 21.82 | 22.05 | 21.61 | 21.69 | 9,591 | +0.53(+2.48%) |
Jan 06, 2023 | 21.10 | 21.32 | 19.67 | 21.16 | 10,229 | -0.60(-2.73%) |
Jan 05, 2023 | 21.49 | 21.84 | 21.49 | 21.76 | 7,493 | +0.44(+2.06%) |
Jan 04, 2023 | 21.15 | 21.57 | 21.15 | 21.32 | 11,814 | +0.53(+2.55%) |
Jan 03, 2023 | 20.50 | 20.97 | 20.50 | 20.79 | 4,030 | +0.61(+3.02%) |
Dec 30, 2022 | 20.12 | 20.30 | 20.00 | 20.18 | 3,340 | +0.16(+0.80%) |
Dec 29, 2022 | 19.86 | 20.05 | 19.86 | 20.02 | 2,770 | -0.53(-2.58%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.51 | 20.55 | 4,431 | -0.57(-2.70%) |
Dec 27, 2022 | 21.12 | 21.21 | 20.88 | 21.12 | 9,135 | +0.36(+1.73%) |
Dec 23, 2022 | 20.93 | 20.93 | 20.55 | 20.76 | 5,091 | -0.34(-1.61%) |
Dec 22, 2022 | 21.46 | 21.68 | 21.00 | 21.10 | 9,069 | -0.38(-1.77%) |
Dec 21, 2022 | 21.20 | 21.53 | 21.20 | 21.48 | 6,870 | +0.56(+2.68%) |
Dec 20, 2022 | 20.89 | 21.16 | 20.89 | 20.92 | 5,136 | +0.12(+0.58%) |
Dec 19, 2022 | 21.41 | 21.41 | 20.80 | 20.80 | 7,099 | -0.40(-1.89%) |
Dec 16, 2022 | 21.58 | 21.58 | 21.15 | 21.20 | 6,537 | -0.36(-1.67%) |
Dec 15, 2022 | 21.98 | 21.98 | 21.51 | 21.56 | 4,544 | -0.59(-2.67%) |
Dec 14, 2022 | 22.38 | 22.38 | 22.15 | 22.15 | 3,340 | -0.18(-0.80%) |
Dec 13, 2022 | 22.83 | 22.92 | 22.21 | 22.33 | 10,148 | -0.19(-0.84%) |
Dec 12, 2022 | 22.00 | 22.67 | 21.85 | 22.52 | 24,509 | +1.07(+4.99%) |
Dec 09, 2022 | 21.47 | 21.83 | 21.35 | 21.45 | 26,824 | +0.08(+0.37%) |
Dec 08, 2022 | 21.00 | 21.43 | 21.00 | 21.37 | 23,784 | +0.82(+3.99%) |
Dec 07, 2022 | 19.83 | 20.81 | 19.83 | 20.55 | 20,655 | +1.47(+7.70%) |
Dec 06, 2022 | 19.07 | 19.26 | 19.07 | 19.08 | 6,282 | +0.33(+1.76%) |
Dec 05, 2022 | 18.47 | 18.79 | 18.28 | 18.75 | 7,970 | +0.64(+3.55%) |
Dec 02, 2022 | 17.80 | 18.13 | 17.80 | 18.11 | 8,598 | +0.13(+0.71%) |
Dec 01, 2022 | 17.89 | 17.98 | 17.84 | 17.98 | 2,255 | -0.47(-2.55%) |
Nov 30, 2022 | 18.49 | 18.66 | 18.25 | 18.45 | 11,533 | +0.89(+5.07%) |
Nov 29, 2022 | 17.67 | 17.67 | 17.51 | 17.56 | 1,873 | +0.33(+1.92%) |
Nov 28, 2022 | 17.40 | 17.40 | 17.22 | 17.23 | 1,877 | +0.02(+0.12%) |
Nov 25, 2022 | 17.30 | 17.30 | 17.21 | 17.21 | 820 | -0.19(-1.08%) |
Nov 23, 2022 | 17.36 | 17.46 | 17.35 | 17.40 | 3,753 | +0.02(+0.10%) |
Nov 21, 2022 | 17.38 | 114 | -0.47(-2.63%) | |||
Nov 18, 2022 | 18.29 | 18.29 | 17.74 | 17.85 | 2,990 | -0.37(-2.03%) |
Nov 16, 2022 | 18.22 | 204 | -0.21(-1.14%) | |||
Nov 15, 2022 | 18.40 | 18.91 | 18.40 | 18.43 | 2,650 | +0.22(+1.21%) |
Nov 14, 2022 | 18.37 | 18.37 | 18.21 | 18.21 | 856 | -0.11(-0.63%) |
Nov 11, 2022 | 19.08 | 19.08 | 18.24 | 18.32 | 6,308 | +0.14(+0.80%) |
Nov 10, 2022 | 17.94 | 18.19 | 17.94 | 18.18 | 3,810 | +0.75(+4.30%) |
Nov 09, 2022 | 17.54 | 17.72 | 17.42 | 17.43 | 1,908 | -0.35(-1.97%) |
Nov 08, 2022 | 17.79 | 18.73 | 17.60 | 17.78 | 3,509 | -0.16(-0.89%) |
Nov 07, 2022 | 17.99 | 18.00 | 17.94 | 17.94 | 1,528 | +0.26(+1.47%) |
Nov 04, 2022 | 17.00 | 18.12 | 17.00 | 17.68 | 16,082 | +0.68(+4.00%) |
Nov 03, 2022 | 17.02 | 17.14 | 16.92 | 17.00 | 2,335 | +0.28(+1.67%) |
Nov 02, 2022 | 17.13 | 17.12 | 16.72 | 16.72 | 3,537 | +0.01(+0.06%) |
Nov 01, 2022 | 16.94 | 17.03 | 16.58 | 16.71 | 6,166 | +0.21(+1.27%) |
Oct 31, 2022 | 16.48 | 16.54 | 16.40 | 16.50 | 3,557 | -0.77(-4.43%) |
Oct 28, 2022 | 16.21 | 17.27 | 16.21 | 17.27 | 1,161 | -0.31(-1.79%) |
Oct 27, 2022 | 17.60 | 17.60 | 17.53 | 17.58 | 516 | +0.17(+0.98%) |
Oct 26, 2022 | 17.17 | 17.49 | 17.17 | 17.41 | 1,293 | +0.54(+3.17%) |
Oct 25, 2022 | 16.79 | 16.99 | 16.79 | 16.88 | 670 | +0.54(+3.27%) |
Oct 24, 2022 | 17.17 | 17.17 | 15.54 | 16.34 | 14,335 | -1.84(-10.12%) |
Oct 21, 2022 | 17.91 | 18.18 | 17.91 | 18.18 | 589 | +0.17(+0.94%) |
Oct 20, 2022 | 17.89 | 18.09 | 17.85 | 18.01 | 1,372 | +0.60(+3.45%) |
Oct 19, 2022 | 17.38 | 17.44 | 17.38 | 17.41 | 927 | -0.21(-1.19%) |
Oct 18, 2022 | 17.01 | 17.69 | 17.01 | 17.62 | 8,793 | +0.29(+1.67%) |
Oct 17, 2022 | 17.18 | 17.33 | 17.18 | 17.33 | 3,230 | +0.45(+2.67%) |
Oct 13, 2022 | 16.88 | 87 | -0.07(-0.41%) | |||
Oct 12, 2022 | 17.20 | 17.20 | 16.82 | 16.95 | 14,005 | -0.22(-1.28%) |
Oct 11, 2022 | 17.18 | 17.18 | 17.15 | 17.17 | 690 | -0.35(-2.00%) |
Oct 10, 2022 | 17.86 | 17.86 | 17.50 | 17.52 | 2,550 | -0.60(-3.31%) |
Oct 07, 2022 | 18.52 | 18.52 | 17.54 | 18.12 | 4,055 | -0.55(-2.95%) |
Oct 06, 2022 | 18.23 | 18.75 | 18.23 | 18.67 | 9,783 | +1.05(+5.96%) |
Oct 05, 2022 | 17.45 | 17.63 | 17.45 | 17.62 | 3,082 | -0.29(-1.62%) |
Oct 04, 2022 | 17.67 | 17.93 | 17.67 | 17.91 | 5,529 | +0.50(+2.87%) |
Oct 03, 2022 | 17.42 | 17.42 | 17.41 | 17.41 | 1,225 | +0.68(+4.06%) |
Sep 29, 2022 | 16.73 | 344 | -0.88(-5.00%) | |||
Sep 28, 2022 | 16.83 | 17.62 | 17.27 | 17.61 | 6,090 | +0.11(+0.63%) |
Sep 27, 2022 | 16.73 | 17.50 | 16.73 | 17.50 | 6,342 | +0.70(+4.17%) |
Sep 26, 2022 | 16.73 | 16.81 | 16.72 | 16.80 | 1,440 | +0.42(+2.56%) |
Sep 23, 2022 | 16.45 | 16.45 | 16.35 | 16.38 | 2,911 | -0.14(-0.85%) |
Sep 22, 2022 | 16.80 | 16.80 | 16.52 | 16.52 | 1,032 | -0.46(-2.71%) |
Sep 21, 2022 | 17.04 | 17.06 | 16.86 | 16.98 | 9,774 | +0.09(+0.53%) |
Sep 20, 2022 | 16.95 | 16.95 | 16.88 | 16.89 | 1,660 | +0.11(+0.66%) |
Sep 19, 2022 | 16.83 | 16.99 | 16.78 | 16.78 | 1,489 | +0.05(+0.30%) |
Sep 16, 2022 | 16.79 | 16.82 | 16.73 | 16.73 | 2,101 | +0.11(+0.66%) |
Sep 15, 2022 | 16.66 | 16.77 | 16.36 | 16.62 | 8,479 | -0.20(-1.19%) |
Sep 14, 2022 | 16.85 | 16.89 | 16.75 | 16.82 | 3,994 | -0.04(-0.21%) |
Sep 13, 2022 | 16.86 | 16.89 | 16.86 | 16.86 | 656 | -0.10(-0.61%) |
Sep 12, 2022 | 17.01 | 17.06 | 16.95 | 16.96 | 4,086 | -0.06(-0.35%) |
Sep 09, 2022 | 16.84 | 17.02 | 16.84 | 17.02 | 1,777 | +0.37(+2.22%) |
Sep 08, 2022 | 16.66 | 16.66 | 16.61 | 16.65 | 6,023 | +0.14(+0.85%) |
Sep 07, 2022 | 16.51 | 16.51 | 16.44 | 16.51 | 1,629 | -0.04(-0.24%) |
Sep 06, 2022 | 16.66 | 16.66 | 16.53 | 16.55 | 3,026 | -0.10(-0.60%) |
Sep 02, 2022 | 16.86 | 17.00 | 16.65 | 16.65 | 1,478 | -0.19(-1.13%) |
Sep 01, 2022 | 16.93 | 16.93 | 16.76 | 16.84 | 1,617 | -0.39(-2.26%) |
Aug 31, 2022 | 17.15 | 17.23 | 16.99 | 17.23 | 3,754 | +0.28(+1.65%) |
Aug 30, 2022 | 16.84 | 17.07 | 16.84 | 16.95 | 1,772 | -0.71(-4.02%) |
Aug 26, 2022 | 17.66 | 238 | +0.11(+0.63%) | |||
Aug 25, 2022 | 17.56 | 17.70 | 17.55 | 17.55 | 2,045 | -0.02(-0.11%) |
Aug 24, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 317 | -0.09(-0.51%) |
Aug 23, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 313 | +0.01(+0.07%) |
Aug 22, 2022 | 17.65 | 17.70 | 17.57 | 17.65 | 1,946 | -0.02(-0.11%) |
Aug 19, 2022 | 17.70 | 17.70 | 17.55 | 17.67 | 1,461 | -0.29(-1.62%) |
Aug 18, 2022 | 17.90 | 17.97 | 17.80 | 17.96 | 6,355 | -0.09(-0.50%) |
Aug 17, 2022 | 17.96 | 18.25 | 17.95 | 18.05 | 3,667 | +0.20(+1.12%) |
Aug 16, 2022 | 17.66 | 18.15 | 17.66 | 17.85 | 8,841 | +0.09(+0.51%) |
Aug 15, 2022 | 17.90 | 18.34 | 17.47 | 17.76 | 13,636 | -0.65(-3.53%) |
Aug 12, 2022 | 17.00 | 18.41 | 16.80 | 18.41 | 25,934 | +0.34(+1.91%) |
Aug 11, 2022 | 18.16 | 18.16 | 18.07 | 18.07 | 999 | +0.20(+1.14%) |
Aug 10, 2022 | 17.81 | 17.86 | 17.81 | 17.86 | 512 | -0.13(-0.73%) |
Aug 09, 2022 | 18.09 | 18.13 | 17.99 | 17.99 | 1,829 | -0.00(-0.01%) |
Aug 08, 2022 | 18.06 | 18.09 | 18.00 | 18.00 | 608 | +0.14(+0.76%) |
Aug 05, 2022 | 17.62 | 18.05 | 17.62 | 17.86 | 1,657 | -0.10(-0.56%) |
Aug 04, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 798 | +0.28(+1.58%) |
Aug 03, 2022 | 17.68 | 17.80 | 17.68 | 17.68 | 1,495 | -0.13(-0.73%) |
Aug 02, 2022 | 17.68 | 17.83 | 17.62 | 17.81 | 2,526 | -0.07(-0.39%) |