Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.86 | 22.44 | 21.86 | 22.35 | 86,529 | +0.57(+2.64%) |
Jan 30, 2023 | 22.01 | 22.25 | 21.67 | 21.78 | 65,595 | -0.40(-1.79%) |
Jan 27, 2023 | 22.11 | 22.39 | 21.93 | 22.17 | 70,475 | +0.01(+0.04%) |
Jan 26, 2023 | 22.49 | 22.62 | 22.13 | 22.16 | 43,339 | -0.25(-1.10%) |
Jan 25, 2023 | 22.19 | 22.54 | 22.19 | 22.41 | 49,030 | -0.05(-0.22%) |
Jan 24, 2023 | 22.52 | 22.70 | 22.45 | 22.46 | 51,026 | -0.22(-0.96%) |
Jan 23, 2023 | 22.83 | 22.93 | 22.54 | 22.68 | 55,709 | -0.16(-0.69%) |
Jan 20, 2023 | 22.74 | 22.84 | 22.52 | 22.83 | 93,475 | +0.26(+1.14%) |
Jan 19, 2023 | 22.38 | 22.71 | 22.22 | 22.58 | 81,664 | +0.16(+0.71%) |
Jan 18, 2023 | 22.93 | 23.04 | 22.39 | 22.42 | 71,765 | -0.47(-2.07%) |
Jan 17, 2023 | 23.08 | 23.42 | 22.87 | 22.89 | 82,666 | -0.02(-0.09%) |
Jan 13, 2023 | 22.55 | 22.94 | 22.51 | 22.91 | 64,868 | +0.32(+1.40%) |
Jan 12, 2023 | 22.62 | 22.77 | 22.35 | 22.60 | 77,080 | +0.07(+0.31%) |
Jan 11, 2023 | 22.36 | 22.81 | 22.26 | 22.53 | 120,581 | +0.19(+0.84%) |
Jan 10, 2023 | 21.61 | 22.44 | 21.57 | 22.34 | 127,981 | +0.68(+3.15%) |
Jan 09, 2023 | 21.64 | 22.06 | 21.52 | 21.66 | 110,891 | +0.06(+0.28%) |
Jan 06, 2023 | 21.25 | 21.81 | 21.18 | 21.60 | 86,563 | +0.62(+2.97%) |
Jan 05, 2023 | 20.87 | 21.11 | 20.64 | 20.97 | 113,584 | -0.09(-0.42%) |
Jan 04, 2023 | 21.38 | 21.56 | 21.03 | 21.06 | 113,728 | -0.22(-1.02%) |
Jan 03, 2023 | 21.51 | 21.66 | 20.98 | 21.28 | 156,418 | -0.20(-0.92%) |
Dec 30, 2022 | 21.56 | 21.58 | 21.40 | 21.48 | 69,176 | -0.13(-0.60%) |
Dec 29, 2022 | 21.68 | 21.86 | 21.57 | 21.61 | 92,932 | +0.07(+0.32%) |
Dec 28, 2022 | 21.73 | 21.84 | 21.42 | 21.54 | 89,277 | -0.22(-1.00%) |
Dec 27, 2022 | 21.82 | 21.95 | 21.57 | 21.76 | 75,349 | -0.13(-0.59%) |
Dec 23, 2022 | 21.35 | 21.93 | 21.32 | 21.88 | 78,459 | +0.48(+2.26%) |
Dec 22, 2022 | 21.71 | 21.71 | 21.02 | 21.40 | 111,420 | -0.36(-1.63%) |
Dec 21, 2022 | 21.67 | 21.93 | 21.46 | 21.76 | 126,041 | +0.23(+1.06%) |
Dec 20, 2022 | 21.83 | 22.03 | 21.49 | 21.53 | 191,474 | -0.28(-1.27%) |
Dec 19, 2022 | 21.38 | 21.88 | 21.15 | 21.81 | 189,292 | +0.65(+3.08%) |
Dec 16, 2022 | 20.93 | 21.21 | 20.73 | 21.15 | 1,852,309 | -0.14(-0.65%) |
Dec 15, 2022 | 21.62 | 21.71 | 21.26 | 21.29 | 213,078 | -0.59(-2.71%) |
Dec 14, 2022 | 22.22 | 22.47 | 21.82 | 21.88 | 208,458 | -0.30(-1.34%) |
Dec 13, 2022 | 22.61 | 22.61 | 22.05 | 22.18 | 263,068 | +0.06(+0.27%) |
Dec 12, 2022 | 22.04 | 22.35 | 21.79 | 22.12 | 201,360 | +0.14(+0.63%) |
Dec 09, 2022 | 22.30 | 22.42 | 21.94 | 21.98 | 117,290 | -0.41(-1.81%) |
Dec 08, 2022 | 22.21 | 22.70 | 22.14 | 22.39 | 148,435 | +0.26(+1.16%) |
Dec 07, 2022 | 21.93 | 22.34 | 21.78 | 22.13 | 146,095 | +0.03(+0.13%) |
Dec 06, 2022 | 22.44 | 22.47 | 22.10 | 22.10 | 128,711 | -0.25(-1.11%) |
Dec 05, 2022 | 22.94 | 22.94 | 22.13 | 22.35 | 165,800 | -0.55(-2.42%) |
Dec 02, 2022 | 22.23 | 23.05 | 22.23 | 22.90 | 151,524 | +0.34(+1.49%) |
Dec 01, 2022 | 22.71 | 22.87 | 22.35 | 22.57 | 104,214 | -0.16(-0.70%) |
Nov 30, 2022 | 22.39 | 22.77 | 21.88 | 22.72 | 158,821 | +0.36(+1.59%) |
Nov 29, 2022 | 22.04 | 22.68 | 22.04 | 22.37 | 117,430 | +0.40(+1.80%) |
Nov 28, 2022 | 22.15 | 22.45 | 21.91 | 21.97 | 163,278 | -0.44(-1.98%) |
Nov 25, 2022 | 22.45 | 22.92 | 22.42 | 22.42 | 55,596 | +0.15(+0.67%) |
Nov 23, 2022 | 22.42 | 22.64 | 21.89 | 22.27 | 81,985 | -0.18(-0.79%) |
Nov 22, 2022 | 22.50 | 22.60 | 22.28 | 22.45 | 130,211 | +0.17(+0.75%) |
Nov 21, 2022 | 21.46 | 22.39 | 21.29 | 22.28 | 167,603 | +0.72(+3.35%) |
Nov 18, 2022 | 22.62 | 22.62 | 21.49 | 21.56 | 173,827 | -0.78(-3.49%) |
Nov 17, 2022 | 22.08 | 22.40 | 21.52 | 22.34 | 149,942 | -0.04(-0.18%) |
Nov 16, 2022 | 22.24 | 22.69 | 22.04 | 22.38 | 149,243 | +0.06(+0.27%) |
Nov 15, 2022 | 22.64 | 22.64 | 21.89 | 22.32 | 186,295 | +0.06(+0.27%) |
Nov 14, 2022 | 21.94 | 22.66 | 21.68 | 22.26 | 182,012 | +0.28(+1.26%) |
Nov 11, 2022 | 22.40 | 23.08 | 21.86 | 21.98 | 241,456 | -0.45(-2.03%) |
Nov 10, 2022 | 23.22 | 23.62 | 22.25 | 22.44 | 215,984 | -0.06(-0.26%) |
Nov 09, 2022 | 23.01 | 23.39 | 22.29 | 22.50 | 227,462 | -0.92(-3.92%) |
Nov 08, 2022 | 23.70 | 23.84 | 23.30 | 23.42 | 136,882 | -0.11(-0.46%) |
Nov 07, 2022 | 23.29 | 23.65 | 23.12 | 23.52 | 164,040 | +0.46(+2.01%) |
Nov 04, 2022 | 23.22 | 23.40 | 22.61 | 23.06 | 108,402 | +0.20(+0.86%) |
Nov 03, 2022 | 22.31 | 23.12 | 22.18 | 22.86 | 124,037 | +0.14(+0.61%) |
Nov 02, 2022 | 23.11 | 23.50 | 22.68 | 22.72 | 147,008 | -0.46(-2.00%) |