Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.73 | 20.96 | 20.73 | 20.96 | 4,394 | +0.11(+0.54%) |
Jan 30, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 1,462 | +0.07(+0.34%) |
Jan 27, 2023 | 20.89 | 20.89 | 20.77 | 20.77 | 1,133 | +0.00(+0.02%) |
Jan 26, 2023 | 20.76 | 20.77 | 20.76 | 20.77 | 430 | -0.04(-0.22%) |
Jan 25, 2023 | 20.66 | 20.98 | 20.66 | 20.81 | 2,145 | +0.02(+0.08%) |
Jan 24, 2023 | 20.83 | 20.99 | 20.80 | 20.80 | 841 | -0.06(-0.27%) |
Jan 20, 2023 | 20.85 | 2,711 | -0.18(-0.85%) | |||
Jan 19, 2023 | 20.99 | 21.13 | 20.72 | 21.03 | 7,405 | +0.08(+0.40%) |
Jan 18, 2023 | 21.47 | 21.54 | 20.95 | 20.95 | 6,662 | -0.60(-2.79%) |
Jan 17, 2023 | 21.56 | 21.78 | 21.47 | 21.55 | 14,306 | +0.19(+0.88%) |
Jan 13, 2023 | 21.24 | 21.46 | 21.24 | 21.36 | 1,878 | +0.15(+0.69%) |
Jan 12, 2023 | 21.20 | 21.32 | 21.01 | 21.21 | 3,549 | +0.18(+0.87%) |
Jan 11, 2023 | 20.67 | 21.03 | 20.67 | 21.03 | 1,474 | +0.54(+2.66%) |
Jan 10, 2023 | 20.59 | 20.88 | 20.05 | 20.49 | 2,051 | -0.10(-0.50%) |
Jan 09, 2023 | 20.39 | 20.70 | 20.39 | 20.59 | 1,500 | +0.25(+1.25%) |
Jan 06, 2023 | 20.66 | 20.66 | 20.34 | 20.34 | 3,950 | -0.33(-1.59%) |
Jan 05, 2023 | 21.07 | 21.07 | 20.66 | 20.66 | 3,906 | -0.49(-2.31%) |
Jan 04, 2023 | 20.97 | 21.15 | 20.97 | 21.15 | 3,626 | +0.19(+0.90%) |
Jan 03, 2023 | 21.25 | 21.25 | 20.97 | 20.97 | 5,841 | -0.28(-1.33%) |
Dec 30, 2022 | 21.36 | 21.36 | 20.99 | 21.25 | 31,501 | -0.11(-0.53%) |
Dec 29, 2022 | 21.26 | 21.52 | 21.12 | 21.36 | 25,001 | +0.17(+0.80%) |
Dec 28, 2022 | 20.78 | 21.37 | 20.21 | 21.19 | 11,408 | +0.33(+1.58%) |
Dec 27, 2022 | 20.65 | 20.89 | 20.45 | 20.86 | 1,732 | +0.47(+2.30%) |
Dec 23, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 761 | +0.17(+0.84%) |
Dec 22, 2022 | 19.96 | 20.39 | 19.96 | 20.22 | 2,848 | -0.19(-0.92%) |
Dec 21, 2022 | 20.57 | 20.57 | 20.41 | 20.41 | 1,870 | +0.21(+1.02%) |
Dec 20, 2022 | 19.89 | 20.65 | 19.81 | 20.20 | 46,901 | +0.47(+2.38%) |
Dec 19, 2022 | 20.66 | 20.84 | 19.41 | 19.74 | 48,374 | -0.94(-4.54%) |
Dec 16, 2022 | 21.50 | 21.78 | 20.43 | 20.67 | 47,356 | -0.78(-3.63%) |
Dec 15, 2022 | 22.49 | 22.53 | 21.45 | 21.45 | 54,721 | -0.83(-3.71%) |
Dec 14, 2022 | 22.78 | 23.44 | 22.28 | 22.28 | 40,180 | -0.56(-2.47%) |
Dec 13, 2022 | 22.82 | 23.88 | 22.82 | 22.84 | 15,658 | +0.03(+0.12%) |
Dec 12, 2022 | 22.72 | 22.81 | 22.72 | 22.81 | 3,183 | +0.08(+0.33%) |
Dec 09, 2022 | 22.81 | 23.12 | 22.74 | 22.74 | 4,440 | -0.14(-0.62%) |
Dec 08, 2022 | 22.66 | 22.88 | 22.66 | 22.88 | 2,489 | -0.02(-0.08%) |
Dec 07, 2022 | 22.81 | 23.00 | 22.75 | 22.90 | 25,852 | -0.07(-0.29%) |
Dec 06, 2022 | 23.19 | 23.23 | 22.96 | 22.96 | 5,931 | +0.06(+0.25%) |
Dec 05, 2022 | 23.24 | 23.57 | 22.51 | 22.91 | 19,999 | -0.73(-3.07%) |
Dec 02, 2022 | 23.60 | 23.96 | 23.25 | 23.64 | 8,923 | +0.08(+0.33%) |
Dec 01, 2022 | 24.08 | 24.08 | 23.05 | 23.56 | 12,750 | -0.44(-1.84%) |
Nov 30, 2022 | 24.41 | 25.26 | 23.98 | 24.00 | 2,943 | -0.11(-0.45%) |
Nov 29, 2022 | 24.41 | 24.54 | 24.11 | 24.11 | 3,063 | -0.87(-3.48%) |
Nov 28, 2022 | 24.12 | 25.16 | 24.04 | 24.97 | 6,139 | +0.89(+3.70%) |
Nov 25, 2022 | 24.08 | 24.08 | 24.08 | 24.08 | 862 | +0.15(+0.63%) |
Nov 23, 2022 | 24.04 | 24.24 | 23.71 | 23.93 | 3,172 | -0.01(-0.04%) |
Nov 22, 2022 | 23.95 | 24.15 | 23.94 | 23.94 | 3,685 | -0.09(-0.39%) |
Nov 21, 2022 | 24.22 | 24.22 | 24.01 | 24.04 | 1,218 | -0.14(-0.58%) |
Nov 18, 2022 | 24.04 | 24.18 | 24.04 | 24.18 | 6,021 | +0.14(+0.59%) |
Nov 17, 2022 | 24.04 | 24.04 | 23.89 | 24.04 | 2,721 | -0.09(-0.39%) |
Nov 16, 2022 | 24.06 | 24.18 | 24.04 | 24.13 | 5,441 | -0.03(-0.12%) |
Nov 15, 2022 | 23.97 | 24.36 | 23.97 | 24.16 | 5,643 | +0.32(+1.34%) |
Nov 14, 2022 | 24.10 | 24.10 | 23.73 | 23.84 | 1,660 | -0.09(-0.39%) |
Nov 11, 2022 | 23.70 | 24.10 | 23.70 | 23.93 | 2,100 | -0.03(-0.12%) |
Nov 10, 2022 | 23.76 | 23.96 | 23.72 | 23.96 | 1,890 | +0.31(+1.30%) |
Nov 09, 2022 | 24.00 | 24.00 | 23.65 | 23.65 | 7,847 | -0.38(-1.59%) |
Nov 08, 2022 | 24.56 | 24.56 | 24.03 | 24.03 | 989 | -0.29(-1.21%) |
Nov 07, 2022 | 24.33 | 24.33 | 24.33 | 24.33 | 529 | -0.30(-1.23%) |
Nov 04, 2022 | 25.13 | 25.13 | 23.86 | 24.63 | 2,645 | +0.23(+0.95%) |
Nov 03, 2022 | 25.33 | 25.33 | 24.31 | 24.40 | 1,006 | +0.23(+0.96%) |