Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.68 | 21.94 | 21.59 | 21.73 | 81,624 | -0.06(-0.26%) |
Jan 30, 2023 | 22.05 | 22.05 | 21.73 | 21.78 | 1,722 | -0.66(-2.93%) |
Jan 27, 2023 | 22.43 | 22.44 | 22.43 | 22.44 | 424 | +0.09(+0.41%) |
Jan 26, 2023 | 22.43 | 22.43 | 22.35 | 22.35 | 565 | +0.03(+0.13%) |
Jan 25, 2023 | 22.42 | 22.42 | 22.32 | 22.32 | 377 | +0.02(+0.10%) |
Jan 24, 2023 | 22.28 | 22.42 | 22.21 | 22.30 | 2,148 | +0.07(+0.30%) |
Jan 23, 2023 | 22.40 | 22.40 | 22.23 | 22.23 | 1,061 | +0.09(+0.40%) |
Jan 20, 2023 | 22.07 | 22.14 | 22.01 | 22.14 | 1,368 | +0.58(+2.71%) |
Jan 19, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 137 | +0.14(+0.66%) |
Jan 18, 2023 | 21.61 | 21.63 | 21.35 | 21.41 | 28,485 | -0.01(-0.05%) |
Jan 17, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 40 | -0.40(-1.84%) |
Jan 13, 2023 | 21.72 | 21.83 | 21.72 | 21.83 | 924 | +0.23(+1.08%) |
Jan 12, 2023 | 21.46 | 21.59 | 21.46 | 21.59 | 1,386 | -0.14(-0.64%) |
Jan 11, 2023 | 21.79 | 21.80 | 21.65 | 21.73 | 21,950 | +0.20(+0.95%) |
Jan 10, 2023 | 21.58 | 21.58 | 21.51 | 21.53 | 551 | +0.01(+0.07%) |
Jan 09, 2023 | 21.61 | 21.71 | 21.51 | 21.51 | 1,712 | -0.06(-0.30%) |
Jan 06, 2023 | 21.55 | 21.62 | 21.55 | 21.58 | 1,181 | +0.36(+1.70%) |
Jan 05, 2023 | 21.17 | 21.22 | 21.17 | 21.22 | 11,645 | +0.04(+0.17%) |
Jan 04, 2023 | 20.91 | 21.18 | 20.91 | 21.18 | 235 | +0.47(+2.29%) |
Jan 03, 2023 | 20.40 | 20.71 | 20.40 | 20.71 | 399 | +0.62(+3.07%) |
Dec 30, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 110 | -0.22(-1.10%) |
Dec 29, 2022 | 20.41 | 20.41 | 20.23 | 20.32 | 1,894 | +0.24(+1.18%) |
Dec 28, 2022 | 20.49 | 20.49 | 20.08 | 20.08 | 1,321 | -0.70(-3.39%) |
Dec 27, 2022 | 20.73 | 20.78 | 20.73 | 20.78 | 175 | +0.62(+3.08%) |
Dec 23, 2022 | 20.26 | 20.26 | 20.03 | 20.16 | 3,459 | +0.22(+1.12%) |
Dec 22, 2022 | 20.30 | 20.30 | 19.93 | 19.94 | 3,034 | -0.55(-2.70%) |
Dec 21, 2022 | 20.38 | 20.56 | 20.38 | 20.49 | 2,352 | +0.13(+0.65%) |
Dec 20, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 3 | -0.22(-1.08%) |
Dec 19, 2022 | 20.88 | 20.88 | 20.54 | 20.58 | 10,867 | -0.51(-2.42%) |
Dec 16, 2022 | 21.00 | 21.11 | 20.99 | 21.09 | 6,080 | +0.38(+1.85%) |
Dec 15, 2022 | 20.71 | 20.71 | 20.65 | 20.71 | 865 | -0.28(-1.33%) |
Dec 14, 2022 | 21.01 | 21.07 | 20.99 | 20.99 | 634 | -0.00(-0.01%) |
Dec 13, 2022 | 21.13 | 21.17 | 20.86 | 20.99 | 3,566 | -0.28(-1.30%) |
Dec 12, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 50 | +0.22(+1.03%) |
Dec 09, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 109 | -0.05(-0.25%) |
Dec 08, 2022 | 20.85 | 21.10 | 20.85 | 21.10 | 232 | +0.58(+2.81%) |
Dec 07, 2022 | 20.59 | 20.59 | 20.48 | 20.52 | 3,056 | -0.56(-2.65%) |
Dec 06, 2022 | 20.81 | 21.08 | 20.81 | 21.08 | 385 | +0.54(+2.65%) |
Dec 05, 2022 | 20.61 | 20.61 | 20.47 | 20.54 | 3,199 | -0.10(-0.46%) |
Dec 02, 2022 | 20.43 | 20.63 | 20.43 | 20.63 | 442 | -0.12(-0.56%) |
Dec 01, 2022 | 21.10 | 21.10 | 20.71 | 20.75 | 4,055 | -0.79(-3.67%) |
Nov 30, 2022 | 21.25 | 21.54 | 21.25 | 21.54 | 528 | +0.84(+4.07%) |
Nov 29, 2022 | 20.71 | 20.79 | 20.68 | 20.70 | 749 | +0.41(+2.03%) |
Nov 28, 2022 | 20.37 | 20.37 | 20.28 | 20.28 | 329 | -0.09(-0.45%) |
Nov 25, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 123 | +0.37(+1.83%) |
Nov 23, 2022 | 20.05 | 20.05 | 20.01 | 20.01 | 460 | +0.09(+0.46%) |
Nov 22, 2022 | 19.73 | 19.92 | 19.63 | 19.92 | 1,384 | +0.39(+2.02%) |
Nov 21, 2022 | 19.30 | 19.52 | 19.30 | 19.52 | 871 | -0.03(-0.14%) |
Nov 18, 2022 | 19.82 | 19.82 | 19.55 | 19.55 | 1,041 | -0.46(-2.29%) |
Nov 17, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 134 | +0.02(+0.09%) |
Nov 16, 2022 | 19.98 | 19.99 | 19.98 | 19.99 | 263 | -0.28(-1.40%) |
Nov 15, 2022 | 20.34 | 20.34 | 20.27 | 20.27 | 184 | +0.16(+0.82%) |
Nov 14, 2022 | 19.97 | 20.11 | 19.97 | 20.11 | 468 | +0.39(+2.00%) |
Nov 11, 2022 | 19.72 | 19.80 | 19.59 | 19.72 | 1,380 | +0.65(+3.41%) |
Nov 10, 2022 | 18.98 | 19.17 | 18.98 | 19.07 | 5,891 | +0.42(+2.26%) |
Nov 09, 2022 | 18.63 | 18.64 | 18.63 | 18.64 | 111 | -0.02(-0.13%) |
Nov 08, 2022 | 18.68 | 18.68 | 18.67 | 18.67 | 654 | -0.04(-0.19%) |
Nov 07, 2022 | 19.01 | 19.01 | 18.66 | 18.70 | 883 | -0.29(-1.52%) |
Nov 04, 2022 | 18.43 | 18.99 | 18.38 | 18.99 | 3,024 | +1.58(+9.05%) |
Nov 03, 2022 | 17.41 | 17.43 | 17.41 | 17.42 | 520 | -0.03(-0.16%) |
Nov 02, 2022 | 17.40 | 17.51 | 17.40 | 17.44 | 789 | +0.31(+1.82%) |