Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.71 | 22.79 | 22.36 | 22.56 | 74,598 | +0.01(+0.04%) |
Jan 30, 2023 | 22.80 | 22.95 | 22.55 | 22.55 | 56,920 | -0.26(-1.16%) |
Jan 27, 2023 | 22.88 | 22.94 | 22.78 | 22.81 | 20,364 | -0.10(-0.42%) |
Jan 26, 2023 | 22.53 | 22.95 | 22.53 | 22.91 | 33,778 | +0.48(+2.12%) |
Jan 25, 2023 | 22.61 | 22.67 | 22.40 | 22.43 | 37,189 | -0.07(-0.31%) |
Jan 24, 2023 | 22.46 | 22.62 | 22.37 | 22.51 | 37,700 | -0.10(-0.43%) |
Jan 23, 2023 | 22.55 | 22.70 | 22.42 | 22.60 | 33,141 | +0.18(+0.79%) |
Jan 20, 2023 | 22.36 | 22.57 | 22.22 | 22.43 | 21,359 | +0.20(+0.91%) |
Jan 19, 2023 | 22.33 | 22.33 | 22.13 | 22.22 | 22,657 | -0.10(-0.44%) |
Jan 18, 2023 | 22.40 | 22.59 | 22.24 | 22.32 | 75,126 | -0.08(-0.35%) |
Jan 17, 2023 | 22.19 | 22.51 | 22.18 | 22.40 | 74,683 | +0.22(+0.99%) |
Jan 13, 2023 | 21.83 | 22.24 | 21.74 | 22.18 | 34,865 | +0.12(+0.56%) |
Jan 12, 2023 | 21.63 | 22.06 | 21.53 | 22.06 | 50,114 | +0.41(+1.92%) |
Jan 11, 2023 | 21.05 | 21.72 | 21.04 | 21.64 | 42,182 | +0.68(+3.24%) |
Jan 10, 2023 | 20.49 | 21.01 | 20.49 | 20.96 | 47,698 | +0.41(+2.02%) |
Jan 09, 2023 | 20.89 | 20.89 | 20.42 | 20.55 | 38,302 | -0.24(-1.15%) |
Jan 06, 2023 | 20.22 | 20.82 | 20.22 | 20.78 | 27,260 | +0.46(+2.26%) |
Jan 05, 2023 | 20.12 | 20.53 | 19.93 | 20.33 | 87,450 | +0.19(+0.96%) |
Jan 04, 2023 | 20.08 | 20.26 | 19.90 | 20.13 | 21,418 | +0.11(+0.57%) |
Jan 03, 2023 | 20.72 | 20.84 | 19.90 | 20.02 | 31,578 | -0.72(-3.49%) |
Dec 30, 2022 | 20.11 | 20.85 | 19.64 | 20.74 | 110,556 | +0.38(+1.86%) |
Dec 29, 2022 | 19.32 | 20.41 | 19.32 | 20.36 | 65,261 | +0.94(+4.82%) |
Dec 28, 2022 | 19.36 | 19.46 | 18.69 | 19.43 | 84,778 | +0.00(+0.00%) |
Dec 27, 2022 | 18.90 | 19.58 | 18.87 | 19.43 | 87,622 | +0.28(+1.48%) |
Dec 23, 2022 | 19.02 | 19.35 | 18.97 | 19.14 | 37,966 | +0.02(+0.09%) |
Dec 22, 2022 | 18.98 | 19.13 | 18.70 | 19.13 | 52,763 | -0.06(-0.32%) |
Dec 21, 2022 | 19.05 | 19.28 | 19.05 | 19.19 | 42,918 | +0.11(+0.56%) |
Dec 20, 2022 | 19.02 | 19.25 | 19.00 | 19.08 | 72,331 | -0.04(-0.18%) |
Dec 19, 2022 | 19.24 | 19.42 | 19.03 | 19.12 | 53,558 | -0.28(-1.46%) |
Dec 16, 2022 | 19.76 | 19.87 | 18.89 | 19.40 | 95,763 | -0.34(-1.70%) |
Dec 15, 2022 | 19.59 | 19.83 | 19.59 | 19.73 | 44,006 | +0.05(+0.27%) |
Dec 14, 2022 | 19.46 | 19.68 | 19.46 | 19.68 | 22,199 | +0.18(+0.90%) |
Dec 13, 2022 | 19.52 | 19.73 | 19.45 | 19.50 | 45,607 | +0.18(+0.91%) |
Dec 12, 2022 | 19.35 | 19.69 | 19.23 | 19.33 | 54,967 | -0.06(-0.32%) |
Dec 09, 2022 | 19.36 | 19.50 | 19.33 | 19.39 | 22,942 | -0.14(-0.72%) |
Dec 08, 2022 | 19.54 | 19.58 | 19.30 | 19.53 | 46,631 | +0.21(+1.10%) |
Dec 07, 2022 | 19.57 | 20.03 | 19.32 | 19.32 | 36,169 | -0.36(-1.84%) |
Dec 06, 2022 | 19.88 | 20.34 | 19.61 | 19.68 | 24,766 | -0.29(-1.46%) |
Dec 05, 2022 | 20.37 | 20.59 | 19.86 | 19.97 | 22,353 | -0.46(-2.25%) |
Dec 02, 2022 | 20.23 | 20.88 | 20.23 | 20.43 | 26,142 | -0.04(-0.22%) |
Dec 01, 2022 | 20.38 | 20.61 | 20.30 | 20.48 | 21,327 | +0.04(+0.22%) |
Nov 30, 2022 | 20.30 | 20.48 | 19.87 | 20.43 | 23,166 | +0.14(+0.70%) |
Nov 29, 2022 | 20.03 | 20.33 | 19.98 | 20.29 | 41,325 | +0.45(+2.27%) |
Nov 28, 2022 | 20.18 | 20.18 | 19.75 | 19.84 | 57,086 | -0.18(-0.88%) |
Nov 25, 2022 | 19.95 | 20.14 | 19.83 | 20.02 | 11,888 | +0.06(+0.31%) |
Nov 23, 2022 | 19.98 | 20.29 | 19.82 | 19.95 | 57,274 | +0.10(+0.49%) |
Nov 22, 2022 | 19.95 | 20.50 | 19.73 | 19.86 | 34,879 | +0.06(+0.31%) |
Nov 21, 2022 | 19.87 | 19.89 | 19.61 | 19.80 | 35,169 | -0.10(-0.49%) |
Nov 18, 2022 | 19.65 | 19.90 | 19.65 | 19.89 | 43,229 | -0.02(-0.09%) |
Nov 17, 2022 | 20.20 | 20.30 | 19.62 | 19.91 | 31,208 | -0.33(-1.61%) |
Nov 16, 2022 | 20.10 | 20.39 | 20.03 | 20.24 | 22,784 | +0.11(+0.53%) |
Nov 15, 2022 | 20.73 | 20.93 | 20.06 | 20.13 | 38,791 | -0.60(-2.90%) |
Nov 14, 2022 | 20.92 | 20.92 | 20.63 | 20.73 | 41,277 | +0.00(+0.00%) |
Nov 11, 2022 | 20.57 | 21.07 | 20.51 | 20.73 | 69,063 | +0.23(+1.12%) |
Nov 10, 2022 | 19.60 | 20.94 | 19.60 | 20.50 | 116,390 | +1.31(+6.85%) |
Nov 09, 2022 | 20.08 | 20.38 | 19.19 | 19.19 | 93,345 | -1.16(-5.72%) |
Nov 08, 2022 | 20.68 | 20.76 | 20.28 | 20.35 | 96,222 | -0.13(-0.63%) |
Nov 07, 2022 | 20.67 | 20.76 | 20.32 | 20.48 | 232,292 | -0.07(-0.34%) |
Nov 04, 2022 | 20.36 | 20.74 | 20.09 | 20.55 | 36,287 | +0.29(+1.41%) |
Nov 03, 2022 | 20.40 | 20.57 | 19.69 | 20.26 | 50,612 | +0.19(+0.95%) |
Nov 02, 2022 | 20.62 | 20.64 | 20.07 | 20.07 | 32,509 | -0.37(-1.82%) |