Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.57 | 21.65 | 21.43 | 21.55 | 214,672 | +0.09(+0.41%) |
Jan 30, 2023 | 21.80 | 21.87 | 21.40 | 21.46 | 114,542 | -0.37(-1.70%) |
Jan 27, 2023 | 21.80 | 22.02 | 21.71 | 21.83 | 112,773 | +0.03(+0.13%) |
Jan 26, 2023 | 21.82 | 21.97 | 21.63 | 21.80 | 204,407 | +0.17(+0.77%) |
Jan 25, 2023 | 21.58 | 21.66 | 21.06 | 21.63 | 159,785 | -0.07(-0.31%) |
Jan 24, 2023 | 21.32 | 21.99 | 21.18 | 21.70 | 183,372 | +0.29(+1.37%) |
Jan 23, 2023 | 20.28 | 21.45 | 20.27 | 21.41 | 262,554 | +1.12(+5.53%) |
Jan 20, 2023 | 19.95 | 20.36 | 19.67 | 20.29 | 198,644 | +0.51(+2.56%) |
Jan 19, 2023 | 20.05 | 20.11 | 19.71 | 19.78 | 124,004 | -0.41(-2.03%) |
Jan 18, 2023 | 20.44 | 20.53 | 20.15 | 20.19 | 335,650 | -0.18(-0.86%) |
Jan 17, 2023 | 20.70 | 20.85 | 20.34 | 20.37 | 92,133 | -0.42(-2.02%) |
Jan 13, 2023 | 20.74 | 20.99 | 20.61 | 20.79 | 131,575 | -0.13(-0.61%) |
Jan 12, 2023 | 20.89 | 21.06 | 20.82 | 20.91 | 98,148 | +0.06(+0.28%) |
Jan 11, 2023 | 20.71 | 21.26 | 20.67 | 20.85 | 135,925 | +0.17(+0.80%) |
Jan 10, 2023 | 20.64 | 20.88 | 20.42 | 20.69 | 108,365 | +0.11(+0.52%) |
Jan 09, 2023 | 20.43 | 20.70 | 20.43 | 20.58 | 155,332 | +0.15(+0.72%) |
Jan 06, 2023 | 20.25 | 20.48 | 20.19 | 20.43 | 103,327 | +0.28(+1.40%) |
Jan 05, 2023 | 20.32 | 20.37 | 20.05 | 20.15 | 148,455 | -0.26(-1.29%) |
Jan 04, 2023 | 20.43 | 20.64 | 20.30 | 20.41 | 164,450 | +0.09(+0.43%) |
Jan 03, 2023 | 19.96 | 20.37 | 19.92 | 20.33 | 228,121 | +0.47(+2.36%) |
Dec 30, 2022 | 19.87 | 19.96 | 19.71 | 19.86 | 86,603 | -0.02(-0.10%) |
Dec 29, 2022 | 19.69 | 20.01 | 19.64 | 19.88 | 120,336 | +0.28(+1.44%) |
Dec 28, 2022 | 19.95 | 20.90 | 19.57 | 19.60 | 114,739 | -0.28(-1.42%) |
Dec 27, 2022 | 20.15 | 20.31 | 19.77 | 19.88 | 152,575 | -0.10(-0.49%) |
Dec 23, 2022 | 19.48 | 20.12 | 19.35 | 19.98 | 257,540 | +0.53(+2.71%) |
Dec 22, 2022 | 19.24 | 19.52 | 19.12 | 19.45 | 170,543 | +0.14(+0.71%) |
Dec 21, 2022 | 19.34 | 19.50 | 19.10 | 19.31 | 110,742 | +0.08(+0.40%) |
Dec 20, 2022 | 19.43 | 19.59 | 19.22 | 19.24 | 172,198 | -0.18(-0.95%) |
Dec 19, 2022 | 19.55 | 19.97 | 19.22 | 19.42 | 168,992 | -0.07(-0.35%) |
Dec 16, 2022 | 19.74 | 19.93 | 19.39 | 19.49 | 400,549 | -0.34(-1.71%) |
Dec 15, 2022 | 19.75 | 20.13 | 19.60 | 19.83 | 593,560 | -0.01(-0.05%) |
Dec 14, 2022 | 20.00 | 20.17 | 19.35 | 19.84 | 460,269 | -0.21(-1.06%) |
Dec 13, 2022 | 20.09 | 20.26 | 19.78 | 20.05 | 258,657 | +0.43(+2.17%) |
Dec 12, 2022 | 20.39 | 20.41 | 19.51 | 19.62 | 275,328 | -0.64(-3.16%) |
Dec 09, 2022 | 22.56 | 22.56 | 20.24 | 20.26 | 309,554 | -2.30(-10.18%) |
Dec 08, 2022 | 22.50 | 22.61 | 22.28 | 22.56 | 336,664 | +0.11(+0.47%) |
Dec 07, 2022 | 22.44 | 22.71 | 22.43 | 22.45 | 404,385 | -0.02(-0.09%) |
Dec 06, 2022 | 22.45 | 22.55 | 22.34 | 22.47 | 263,382 | -0.04(-0.17%) |
Dec 05, 2022 | 22.26 | 22.57 | 22.26 | 22.51 | 258,621 | +0.01(+0.04%) |
Dec 02, 2022 | 22.46 | 22.69 | 22.44 | 22.50 | 395,627 | -0.04(-0.17%) |
Dec 01, 2022 | 22.36 | 22.69 | 22.30 | 22.54 | 529,458 | +0.15(+0.65%) |
Nov 30, 2022 | 22.11 | 22.59 | 22.04 | 22.40 | 619,447 | +0.28(+1.27%) |
Nov 29, 2022 | 22.04 | 22.14 | 21.94 | 22.11 | 197,761 | +0.02(+0.09%) |
Nov 28, 2022 | 22.03 | 22.20 | 21.96 | 22.10 | 190,641 | -0.01(-0.04%) |
Nov 25, 2022 | 22.11 | 22.23 | 22.06 | 22.11 | 69,268 | +0.02(+0.09%) |
Nov 23, 2022 | 22.00 | 22.20 | 21.90 | 22.09 | 324,003 | +0.16(+0.75%) |
Nov 22, 2022 | 21.98 | 22.11 | 21.69 | 21.92 | 480,940 | -0.06(-0.26%) |
Nov 21, 2022 | 22.03 | 22.13 | 21.96 | 21.98 | 177,711 | -0.05(-0.22%) |
Nov 18, 2022 | 22.25 | 22.25 | 21.95 | 22.03 | 142,250 | -0.13(-0.57%) |
Nov 17, 2022 | 21.73 | 22.21 | 21.57 | 22.15 | 192,928 | +0.26(+1.20%) |
Nov 16, 2022 | 22.04 | 22.09 | 21.78 | 21.89 | 244,222 | -0.16(-0.75%) |
Nov 15, 2022 | 22.00 | 22.28 | 21.67 | 22.06 | 166,247 | +0.22(+1.02%) |
Nov 14, 2022 | 21.66 | 21.93 | 21.29 | 21.83 | 163,958 | +0.06(+0.27%) |
Nov 11, 2022 | 21.93 | 22.11 | 21.21 | 21.78 | 202,776 | -0.04(-0.18%) |
Nov 10, 2022 | 21.81 | 22.12 | 21.27 | 21.81 | 249,387 | +0.43(+1.99%) |
Nov 09, 2022 | 21.33 | 22.29 | 21.28 | 21.39 | 471,352 | +1.20(+5.96%) |
Nov 08, 2022 | 20.83 | 20.83 | 20.15 | 20.19 | 136,801 | -0.55(-2.66%) |
Nov 07, 2022 | 20.29 | 20.88 | 20.29 | 20.74 | 85,315 | +0.43(+2.10%) |
Nov 04, 2022 | 20.29 | 20.43 | 20.09 | 20.31 | 76,407 | +0.11(+0.53%) |
Nov 03, 2022 | 20.25 | 20.56 | 20.15 | 20.20 | 84,203 | -0.21(-1.04%) |
Nov 02, 2022 | 20.85 | 20.94 | 20.40 | 20.42 | 132,781 | -0.43(-2.05%) |