Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.40 | 22.79 | 22.40 | 22.78 | 9,608 | +0.01(+0.04%) |
Jan 30, 2023 | 23.00 | 23.15 | 22.46 | 22.77 | 16,120 | -0.23(-1.00%) |
Jan 27, 2023 | 23.00 | 23.00 | 22.86 | 23.00 | 8,680 | +0.00(+0.00%) |
Jan 26, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 1,701 | -0.09(-0.39%) |
Jan 25, 2023 | 23.03 | 23.09 | 23.00 | 23.09 | 7,975 | -0.06(-0.26%) |
Jan 24, 2023 | 23.17 | 23.17 | 23.01 | 23.15 | 1,855 | +0.01(+0.04%) |
Jan 23, 2023 | 23.42 | 23.50 | 23.14 | 23.14 | 1,304 | +0.09(+0.39%) |
Jan 20, 2023 | 23.07 | 23.10 | 23.01 | 23.05 | 45,822 | -0.24(-1.03%) |
Jan 19, 2023 | 23.06 | 23.36 | 23.06 | 23.29 | 21,600 | -0.16(-0.68%) |
Jan 18, 2023 | 23.06 | 23.45 | 23.01 | 23.45 | 2,150 | +0.13(+0.56%) |
Jan 17, 2023 | 23.28 | 23.32 | 23.00 | 23.32 | 41,034 | +0.24(+1.04%) |
Jan 16, 2023 | 23.00 | 23.29 | 23.00 | 23.08 | 2,825 | +0.08(+0.35%) |
Jan 13, 2023 | 23.11 | 23.15 | 23.00 | 23.00 | 23,433 | -0.13(-0.56%) |
Jan 12, 2023 | 23.44 | 23.44 | 23.10 | 23.13 | 1,638 | -0.32(-1.36%) |
Jan 11, 2023 | 23.30 | 23.45 | 23.30 | 23.45 | 2,700 | -0.05(-0.21%) |
Jan 10, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.00(+0.00%) |
Jan 09, 2023 | 23.51 | 23.57 | 23.25 | 23.50 | 1,432 | +0.00(+0.00%) |
Jan 06, 2023 | 23.25 | 23.50 | 23.23 | 23.50 | 2,349 | +0.25(+1.08%) |
Jan 05, 2023 | 23.50 | 23.50 | 23.25 | 23.25 | 1,591 | -0.25(-1.06%) |
Jan 04, 2023 | 24.20 | 24.20 | 23.50 | 23.50 | 1,415 | -0.90(-3.69%) |
Jan 03, 2023 | 24.50 | 25.36 | 24.40 | 24.40 | 2,501 | +0.23(+0.95%) |
Dec 30, 2022 | 24.17 | 0 | +0.57(+2.42%) | |||
Dec 29, 2022 | 23.50 | 23.60 | 23.50 | 23.60 | 1,400 | +0.10(+0.43%) |
Dec 28, 2022 | 23.56 | 23.56 | 23.35 | 23.50 | 2,437 | +0.20(+0.86%) |
Dec 23, 2022 | 23.30 | 0 | +0.52(+2.28%) | |||
Dec 22, 2022 | 23.10 | 23.28 | 22.78 | 22.78 | 4,747 | -0.22(-0.96%) |
Dec 21, 2022 | 23.29 | 23.29 | 23.00 | 23.00 | 7,853 | -0.10(-0.43%) |
Dec 20, 2022 | 22.98 | 23.36 | 22.98 | 23.10 | 1,200 | +0.17(+0.74%) |
Dec 19, 2022 | 23.00 | 23.00 | 22.92 | 22.93 | 35,600 | -0.27(-1.16%) |
Dec 16, 2022 | 22.52 | 23.29 | 22.52 | 23.20 | 5,402 | +0.22(+0.96%) |
Dec 15, 2022 | 23.00 | 23.00 | 22.52 | 22.98 | 22,975 | -0.02(-0.09%) |
Dec 14, 2022 | 23.00 | 23.26 | 23.00 | 23.00 | 19,527 | +0.00(+0.00%) |
Dec 13, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 12,080 | -0.12(-0.52%) |
Dec 12, 2022 | 23.25 | 23.25 | 22.85 | 23.12 | 1,301 | +0.01(+0.04%) |
Dec 09, 2022 | 23.15 | 23.50 | 23.11 | 23.11 | 1,993 | +0.18(+0.78%) |
Dec 08, 2022 | 23.13 | 23.15 | 22.81 | 22.93 | 602 | -0.06(-0.26%) |
Dec 07, 2022 | 22.93 | 23.00 | 22.93 | 22.99 | 1,582 | +0.54(+2.41%) |
Dec 06, 2022 | 23.20 | 23.20 | 22.45 | 22.45 | 2,286 | -0.55(-2.39%) |
Dec 05, 2022 | 22.67 | 23.15 | 22.67 | 23.00 | 6,310 | +0.16(+0.70%) |
Dec 02, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 146 | +0.04(+0.18%) |
Dec 01, 2022 | 23.00 | 23.00 | 22.68 | 22.80 | 1,900 | -0.45(-1.94%) |
Nov 30, 2022 | 22.67 | 23.25 | 22.67 | 23.25 | 987 | +0.05(+0.22%) |
Nov 29, 2022 | 23.47 | 23.47 | 22.98 | 23.20 | 2,017 | +1.00(+4.50%) |
Nov 28, 2022 | 22.96 | 23.02 | 22.20 | 22.20 | 4,249 | -0.50(-2.20%) |
Nov 25, 2022 | 22.66 | 22.70 | 22.66 | 22.70 | 1,130 | +0.03(+0.13%) |
Nov 24, 2022 | 22.66 | 22.77 | 22.66 | 22.67 | 600 | -0.33(-1.43%) |
Nov 23, 2022 | 23.00 | 23.04 | 22.77 | 23.00 | 3,150 | -0.16(-0.69%) |
Nov 22, 2022 | 23.01 | 23.16 | 23.00 | 23.16 | 2,200 | -0.19(-0.81%) |
Nov 21, 2022 | 22.95 | 23.35 | 22.95 | 23.35 | 4,053 | +0.35(+1.52%) |
Nov 18, 2022 | 23.00 | 23.02 | 22.77 | 23.00 | 4,851 | +0.22(+0.97%) |
Nov 17, 2022 | 22.75 | 22.99 | 22.67 | 22.78 | 2,700 | +0.03(+0.13%) |
Nov 16, 2022 | 22.85 | 22.85 | 22.60 | 22.75 | 3,867 | -0.01(-0.04%) |
Nov 15, 2022 | 22.49 | 22.76 | 22.14 | 22.76 | 3,500 | +0.04(+0.18%) |
Nov 14, 2022 | 22.74 | 22.90 | 22.50 | 22.72 | 2,986 | +0.19(+0.84%) |
Nov 11, 2022 | 22.80 | 22.80 | 22.00 | 22.53 | 1,937 | -0.27(-1.18%) |
Nov 10, 2022 | 22.02 | 23.03 | 22.02 | 22.80 | 3,389 | +0.77(+3.50%) |
Nov 09, 2022 | 22.01 | 22.20 | 21.80 | 22.03 | 4,450 | -0.07(-0.32%) |
Nov 08, 2022 | 22.02 | 22.12 | 21.92 | 22.10 | 7,293 | -0.04(-0.18%) |
Nov 07, 2022 | 22.44 | 22.48 | 22.01 | 22.14 | 1,937 | -0.36(-1.60%) |
Nov 04, 2022 | 22.31 | 22.50 | 22.01 | 22.50 | 13,875 | -0.03(-0.13%) |
Nov 03, 2022 | 22.63 | 23.41 | 22.53 | 22.53 | 4,635 | -0.32(-1.40%) |
Nov 02, 2022 | 22.92 | 22.92 | 22.85 | 22.85 | 1,937 | +0.02(+0.09%) |