Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.36 | 20.58 | 20.35 | 20.50 | 67,225 | +0.15(+0.72%) |
Jan 30, 2023 | 20.24 | 20.38 | 20.19 | 20.35 | 51,516 | +0.11(+0.54%) |
Jan 27, 2023 | 20.34 | 20.36 | 20.24 | 20.24 | 48,326 | -0.09(-0.45%) |
Jan 26, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 25,042 | +0.00(+0.00%) |
Jan 25, 2023 | 20.22 | 20.36 | 20.22 | 20.33 | 30,347 | +0.10(+0.50%) |
Jan 24, 2023 | 20.21 | 20.37 | 20.10 | 20.23 | 31,659 | +0.08(+0.41%) |
Jan 23, 2023 | 19.96 | 20.20 | 19.96 | 20.15 | 76,405 | +0.09(+0.46%) |
Jan 20, 2023 | 19.94 | 20.06 | 19.84 | 20.06 | 30,591 | +0.15(+0.74%) |
Jan 19, 2023 | 19.77 | 19.97 | 19.65 | 19.91 | 42,456 | +0.13(+0.65%) |
Jan 18, 2023 | 19.67 | 19.86 | 19.67 | 19.78 | 47,877 | +0.16(+0.79%) |
Jan 17, 2023 | 19.56 | 19.67 | 19.54 | 19.63 | 19,034 | +0.13(+0.68%) |
Jan 13, 2023 | 19.32 | 19.69 | 19.32 | 19.50 | 42,413 | -0.01(-0.05%) |
Jan 12, 2023 | 19.38 | 19.54 | 19.30 | 19.51 | 54,198 | +0.17(+0.88%) |
Jan 11, 2023 | 19.29 | 19.39 | 19.24 | 19.34 | 35,855 | +0.12(+0.62%) |
Jan 10, 2023 | 19.11 | 19.26 | 18.88 | 19.22 | 54,480 | +0.12(+0.62%) |
Jan 09, 2023 | 19.24 | 19.24 | 19.06 | 19.10 | 28,340 | -0.06(-0.33%) |
Jan 06, 2023 | 19.03 | 19.20 | 18.96 | 19.16 | 36,256 | +0.27(+1.45%) |
Jan 05, 2023 | 18.83 | 18.94 | 18.76 | 18.89 | 17,075 | +0.04(+0.19%) |
Jan 04, 2023 | 18.75 | 18.91 | 18.67 | 18.85 | 91,781 | +0.27(+1.43%) |
Jan 03, 2023 | 18.37 | 18.72 | 18.37 | 18.59 | 42,507 | +0.38(+2.11%) |
Dec 30, 2022 | 18.46 | 18.49 | 18.20 | 18.20 | 143,181 | -0.27(-1.49%) |
Dec 29, 2022 | 18.34 | 18.62 | 18.34 | 18.48 | 94,104 | -0.01(-0.07%) |
Dec 28, 2022 | 18.48 | 18.69 | 18.36 | 18.49 | 54,058 | -0.08(-0.43%) |
Dec 27, 2022 | 18.58 | 18.61 | 18.38 | 18.57 | 24,145 | +0.01(+0.05%) |
Dec 23, 2022 | 18.50 | 18.60 | 18.41 | 18.56 | 26,200 | +0.15(+0.83%) |
Dec 22, 2022 | 18.63 | 18.73 | 18.31 | 18.41 | 110,774 | -0.18(-0.97%) |
Dec 21, 2022 | 18.64 | 18.78 | 18.59 | 18.59 | 47,893 | -0.03(-0.15%) |
Dec 20, 2022 | 18.60 | 18.74 | 18.48 | 18.61 | 25,231 | +0.04(+0.19%) |
Dec 19, 2022 | 18.64 | 18.78 | 18.48 | 18.58 | 21,057 | -0.08(-0.43%) |
Dec 16, 2022 | 18.44 | 18.66 | 18.30 | 18.66 | 54,309 | +0.19(+1.02%) |
Dec 15, 2022 | 18.61 | 18.61 | 18.47 | 18.47 | 39,366 | -0.15(-0.82%) |
Dec 14, 2022 | 18.75 | 18.76 | 18.60 | 18.62 | 22,150 | -0.08(-0.43%) |
Dec 13, 2022 | 18.52 | 18.71 | 18.52 | 18.70 | 36,171 | +0.40(+2.21%) |
Dec 12, 2022 | 18.34 | 18.50 | 18.21 | 18.30 | 42,211 | -0.10(-0.54%) |
Dec 09, 2022 | 18.69 | 18.75 | 18.36 | 18.40 | 50,108 | -0.42(-2.24%) |
Dec 08, 2022 | 18.80 | 18.96 | 18.76 | 18.82 | 20,383 | +0.07(+0.38%) |
Dec 07, 2022 | 18.93 | 19.00 | 18.73 | 18.75 | 100,880 | -0.18(-0.95%) |
Dec 06, 2022 | 19.10 | 19.10 | 18.61 | 18.93 | 39,321 | -0.09(-0.47%) |
Dec 05, 2022 | 19.29 | 19.29 | 18.98 | 19.02 | 31,799 | -0.20(-1.03%) |
Dec 02, 2022 | 19.13 | 19.29 | 19.03 | 19.21 | 12,303 | +0.06(+0.33%) |
Dec 01, 2022 | 19.26 | 19.40 | 19.11 | 19.15 | 35,697 | -0.21(-1.07%) |
Nov 30, 2022 | 18.92 | 19.41 | 18.74 | 19.36 | 129,644 | +0.50(+2.64%) |
Nov 29, 2022 | 18.99 | 18.99 | 18.86 | 18.86 | 47,632 | -0.07(-0.36%) |
Nov 28, 2022 | 19.11 | 19.11 | 18.89 | 18.93 | 23,986 | -0.11(-0.59%) |
Nov 25, 2022 | 19.06 | 19.11 | 18.87 | 19.04 | 16,379 | +0.02(+0.12%) |
Nov 23, 2022 | 18.99 | 19.10 | 18.79 | 19.02 | 57,828 | +0.04(+0.24%) |
Nov 22, 2022 | 18.95 | 18.99 | 18.88 | 18.97 | 35,814 | +0.13(+0.71%) |
Nov 21, 2022 | 18.98 | 18.98 | 18.75 | 18.84 | 57,092 | -0.01(-0.05%) |
Nov 18, 2022 | 18.61 | 18.89 | 18.60 | 18.85 | 35,895 | +0.23(+1.25%) |
Nov 17, 2022 | 19.02 | 19.02 | 18.43 | 18.61 | 78,137 | -0.45(-2.35%) |
Nov 16, 2022 | 19.07 | 19.15 | 18.86 | 19.06 | 82,672 | +0.06(+0.33%) |
Nov 15, 2022 | 18.78 | 19.37 | 18.78 | 19.00 | 56,606 | +0.39(+2.07%) |
Nov 14, 2022 | 19.03 | 19.03 | 18.61 | 18.61 | 33,710 | -0.41(-2.17%) |
Nov 11, 2022 | 19.03 | 19.04 | 18.82 | 19.03 | 30,342 | +0.14(+0.76%) |
Nov 10, 2022 | 18.69 | 18.97 | 18.61 | 18.88 | 92,071 | +0.53(+2.86%) |
Nov 09, 2022 | 18.51 | 18.52 | 18.31 | 18.36 | 48,775 | -0.17(-0.90%) |
Nov 08, 2022 | 18.28 | 18.71 | 18.26 | 18.52 | 85,784 | +0.36(+1.98%) |
Nov 07, 2022 | 17.94 | 18.21 | 17.90 | 18.17 | 107,587 | +0.38(+2.12%) |
Nov 04, 2022 | 17.58 | 17.98 | 17.58 | 17.79 | 64,567 | +0.22(+1.23%) |
Nov 03, 2022 | 17.67 | 17.73 | 17.40 | 17.57 | 69,014 | -0.14(-0.81%) |
Nov 02, 2022 | 17.51 | 17.87 | 17.41 | 17.72 | 66,585 | +0.27(+1.54%) |