Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.54 | 23.69 | 23.46 | 23.61 | 216,295 | +0.20(+0.85%) |
Jan 30, 2023 | 23.53 | 23.59 | 23.41 | 23.41 | 316,477 | -0.31(-1.30%) |
Jan 27, 2023 | 23.84 | 23.85 | 23.69 | 23.72 | 195,906 | -0.23(-0.94%) |
Jan 26, 2023 | 23.83 | 23.95 | 23.76 | 23.94 | 263,378 | +0.24(+0.99%) |
Jan 25, 2023 | 23.49 | 23.71 | 23.41 | 23.71 | 748,014 | +0.26(+1.12%) |
Jan 24, 2023 | 23.36 | 23.48 | 23.27 | 23.45 | 558,343 | +0.07(+0.31%) |
Jan 23, 2023 | 23.35 | 23.48 | 23.27 | 23.37 | 173,083 | +0.06(+0.27%) |
Jan 20, 2023 | 23.21 | 23.34 | 23.15 | 23.31 | 168,800 | +0.14(+0.59%) |
Jan 19, 2023 | 23.06 | 23.25 | 22.98 | 23.17 | 251,725 | +0.19(+0.83%) |
Jan 18, 2023 | 23.44 | 23.44 | 22.98 | 22.98 | 214,419 | -0.08(-0.35%) |
Jan 17, 2023 | 23.07 | 23.08 | 22.99 | 23.07 | 153,017 | -0.05(-0.20%) |
Jan 13, 2023 | 23.01 | 23.12 | 22.99 | 23.11 | 145,337 | +0.02(+0.08%) |
Jan 12, 2023 | 23.07 | 23.22 | 22.87 | 23.09 | 250,104 | +0.09(+0.39%) |
Jan 11, 2023 | 22.79 | 23.00 | 22.77 | 23.00 | 238,860 | +0.26(+1.15%) |
Jan 10, 2023 | 22.60 | 22.75 | 22.49 | 22.74 | 132,992 | +0.20(+0.88%) |
Jan 09, 2023 | 22.51 | 22.62 | 22.43 | 22.54 | 181,477 | -0.02(-0.08%) |
Jan 06, 2023 | 22.32 | 22.56 | 22.19 | 22.56 | 173,457 | +0.53(+2.42%) |
Jan 05, 2023 | 21.91 | 22.05 | 21.84 | 22.02 | 205,859 | +0.10(+0.45%) |
Jan 04, 2023 | 21.75 | 21.95 | 21.67 | 21.93 | 268,511 | +0.15(+0.71%) |
Jan 03, 2023 | 21.99 | 22.02 | 21.72 | 21.77 | 201,548 | -0.05(-0.25%) |
Dec 30, 2022 | 21.99 | 22.09 | 21.79 | 21.83 | 217,668 | -0.23(-1.03%) |
Dec 29, 2022 | 22.13 | 22.22 | 22.05 | 22.05 | 177,871 | +0.14(+0.66%) |
Dec 28, 2022 | 22.05 | 22.08 | 21.84 | 21.91 | 138,898 | -0.13(-0.58%) |
Dec 27, 2022 | 21.92 | 22.07 | 21.82 | 22.03 | 189,365 | +0.12(+0.54%) |
Dec 23, 2022 | 21.96 | 22.03 | 21.86 | 21.92 | 134,541 | +0.05(+0.25%) |
Dec 22, 2022 | 21.91 | 21.93 | 21.66 | 21.86 | 238,751 | -0.13(-0.58%) |
Dec 21, 2022 | 21.86 | 21.99 | 21.82 | 21.99 | 181,701 | +0.24(+1.08%) |
Dec 20, 2022 | 21.72 | 21.89 | 21.71 | 21.75 | 320,204 | +0.27(+1.26%) |
Dec 19, 2022 | 21.49 | 21.55 | 21.41 | 21.48 | 304,174 | +0.09(+0.42%) |
Dec 16, 2022 | 21.46 | 21.52 | 21.36 | 21.39 | 157,268 | -0.07(-0.34%) |
Dec 15, 2022 | 21.59 | 21.64 | 21.42 | 21.46 | 289,342 | -0.23(-1.04%) |
Dec 14, 2022 | 21.56 | 21.76 | 21.54 | 21.69 | 325,490 | -0.08(-0.37%) |
Dec 13, 2022 | 22.03 | 22.11 | 21.73 | 21.77 | 221,100 | -0.05(-0.23%) |
Dec 12, 2022 | 21.88 | 21.88 | 21.60 | 21.82 | 160,312 | -0.06(-0.28%) |
Dec 09, 2022 | 21.89 | 22.06 | 21.88 | 21.88 | 147,354 | -0.05(-0.24%) |
Dec 08, 2022 | 22.13 | 22.13 | 21.88 | 21.94 | 128,505 | +0.02(+0.08%) |
Dec 07, 2022 | 21.95 | 21.99 | 21.85 | 21.92 | 172,040 | -0.08(-0.36%) |
Dec 06, 2022 | 21.96 | 22.02 | 21.84 | 22.00 | 162,325 | +0.13(+0.60%) |
Dec 05, 2022 | 22.11 | 22.18 | 21.86 | 21.87 | 275,609 | -0.28(-1.27%) |
Dec 02, 2022 | 22.06 | 22.18 | 22.03 | 22.15 | 168,056 | +0.04(+0.20%) |
Dec 01, 2022 | 22.21 | 22.27 | 22.02 | 22.10 | 309,850 | -0.13(-0.59%) |
Nov 30, 2022 | 22.05 | 22.26 | 21.95 | 22.24 | 389,685 | +0.43(+1.97%) |
Nov 29, 2022 | 21.67 | 21.82 | 21.67 | 21.80 | 104,561 | +0.44(+2.06%) |
Nov 28, 2022 | 21.37 | 21.49 | 21.32 | 21.37 | 152,814 | -0.06(-0.29%) |
Nov 25, 2022 | 21.56 | 21.60 | 21.38 | 21.43 | 74,257 | +0.11(+0.54%) |
Nov 23, 2022 | 20.95 | 21.31 | 20.95 | 21.31 | 313,458 | +0.26(+1.25%) |
Nov 22, 2022 | 21.08 | 21.12 | 20.97 | 21.05 | 135,454 | -0.01(-0.04%) |
Nov 21, 2022 | 20.94 | 21.06 | 20.83 | 21.06 | 126,344 | +0.15(+0.71%) |
Nov 18, 2022 | 21.03 | 21.06 | 20.83 | 20.91 | 123,230 | -0.07(-0.34%) |
Nov 17, 2022 | 20.74 | 21.03 | 20.71 | 20.98 | 277,693 | -0.16(-0.75%) |
Nov 16, 2022 | 21.47 | 21.49 | 21.11 | 21.14 | 155,302 | -0.47(-2.15%) |
Nov 15, 2022 | 21.88 | 21.89 | 21.51 | 21.60 | 203,808 | +0.10(+0.45%) |
Nov 14, 2022 | 21.48 | 21.68 | 21.42 | 21.51 | 136,961 | +0.04(+0.20%) |
Nov 11, 2022 | 21.31 | 21.55 | 21.30 | 21.46 | 333,690 | +0.49(+2.35%) |
Nov 10, 2022 | 21.11 | 21.11 | 20.83 | 20.97 | 270,209 | +0.16(+0.76%) |
Nov 09, 2022 | 21.04 | 21.15 | 20.81 | 20.81 | 212,607 | -0.28(-1.33%) |
Nov 08, 2022 | 20.89 | 21.19 | 20.88 | 21.09 | 155,020 | +0.17(+0.80%) |
Nov 07, 2022 | 21.17 | 21.18 | 20.87 | 20.93 | 189,835 | -0.21(-1.00%) |
Nov 04, 2022 | 21.03 | 21.15 | 20.86 | 21.14 | 401,432 | +0.78(+3.84%) |
Nov 03, 2022 | 20.08 | 20.40 | 20.07 | 20.36 | 305,451 | +0.16(+0.78%) |
Nov 02, 2022 | 20.36 | 20.54 | 20.15 | 20.20 | 278,116 | -0.14(-0.69%) |