Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.88 | 19.12 | 18.83 | 19.06 | 29,990 | +0.29(+1.56%) |
Jan 30, 2023 | 18.78 | 19.05 | 18.75 | 18.77 | 31,496 | +0.02(+0.10%) |
Jan 27, 2023 | 19.06 | 19.06 | 18.67 | 18.75 | 28,645 | -0.27(-1.44%) |
Jan 26, 2023 | 18.62 | 19.07 | 18.55 | 19.02 | 38,079 | +0.40(+2.14%) |
Jan 25, 2023 | 18.83 | 18.85 | 18.58 | 18.62 | 29,716 | -0.36(-1.90%) |
Jan 24, 2023 | 19.07 | 19.57 | 18.79 | 18.98 | 25,348 | -0.55(-2.84%) |
Jan 23, 2023 | 19.31 | 19.54 | 19.27 | 19.54 | 39,440 | +0.15(+0.77%) |
Jan 20, 2023 | 19.16 | 19.39 | 19.03 | 19.39 | 31,893 | +0.39(+2.08%) |
Jan 19, 2023 | 19.09 | 19.11 | 18.88 | 18.99 | 20,852 | -0.22(-1.12%) |
Jan 18, 2023 | 19.70 | 19.70 | 19.10 | 19.21 | 15,932 | -0.54(-2.71%) |
Jan 17, 2023 | 19.97 | 19.97 | 19.73 | 19.74 | 28,594 | -0.23(-1.13%) |
Jan 13, 2023 | 19.79 | 20.01 | 19.59 | 19.97 | 16,283 | +0.06(+0.28%) |
Jan 12, 2023 | 19.89 | 20.19 | 19.89 | 19.91 | 18,169 | +0.05(+0.24%) |
Jan 11, 2023 | 19.92 | 19.97 | 19.77 | 19.87 | 18,875 | +0.06(+0.28%) |
Jan 10, 2023 | 19.77 | 19.88 | 19.39 | 19.81 | 39,263 | +0.27(+1.39%) |
Jan 09, 2023 | 19.65 | 19.82 | 19.34 | 19.54 | 43,742 | -0.13(-0.67%) |
Jan 06, 2023 | 19.56 | 19.92 | 19.28 | 19.67 | 86,847 | +0.27(+1.38%) |
Jan 05, 2023 | 19.57 | 19.57 | 19.25 | 19.40 | 60,661 | -0.14(-0.70%) |
Jan 04, 2023 | 19.80 | 20.21 | 19.53 | 19.54 | 47,541 | -0.32(-1.61%) |
Jan 03, 2023 | 19.60 | 19.91 | 19.50 | 19.86 | 45,169 | +0.28(+1.44%) |
Dec 30, 2022 | 19.62 | 19.90 | 19.51 | 19.57 | 69,035 | -0.14(-0.71%) |
Dec 29, 2022 | 19.73 | 19.96 | 19.48 | 19.72 | 77,160 | +0.19(+0.96%) |
Dec 28, 2022 | 19.43 | 19.83 | 19.42 | 19.53 | 68,800 | -0.15(-0.76%) |
Dec 27, 2022 | 19.98 | 19.98 | 19.57 | 19.68 | 25,574 | -0.15(-0.76%) |
Dec 23, 2022 | 19.72 | 20.19 | 19.61 | 19.83 | 73,657 | +0.16(+0.81%) |
Dec 22, 2022 | 19.88 | 19.88 | 19.42 | 19.67 | 67,440 | -0.21(-1.04%) |
Dec 21, 2022 | 19.78 | 20.00 | 19.54 | 19.88 | 65,162 | +0.35(+1.78%) |
Dec 20, 2022 | 19.72 | 19.76 | 19.40 | 19.53 | 50,748 | -0.23(-1.19%) |
Dec 19, 2022 | 20.05 | 20.32 | 19.68 | 19.76 | 35,131 | -0.36(-1.77%) |
Dec 16, 2022 | 19.90 | 20.23 | 19.45 | 20.12 | 186,869 | -0.07(-0.33%) |
Dec 15, 2022 | 20.45 | 20.45 | 19.65 | 20.19 | 49,194 | -0.47(-2.27%) |
Dec 14, 2022 | 20.83 | 20.96 | 20.32 | 20.65 | 50,792 | -0.29(-1.39%) |
Dec 13, 2022 | 21.02 | 21.26 | 20.62 | 20.95 | 53,190 | +0.26(+1.27%) |
Dec 12, 2022 | 20.62 | 20.82 | 20.57 | 20.68 | 22,810 | +0.00(+0.00%) |
Dec 09, 2022 | 20.73 | 20.76 | 20.52 | 20.68 | 18,926 | -0.02(-0.09%) |
Dec 08, 2022 | 20.58 | 20.89 | 20.51 | 20.70 | 42,540 | +0.08(+0.41%) |
Dec 07, 2022 | 20.56 | 20.82 | 20.53 | 20.62 | 17,603 | -0.08(-0.41%) |
Dec 06, 2022 | 20.53 | 20.71 | 20.39 | 20.70 | 88,327 | +0.24(+1.19%) |
Dec 05, 2022 | 20.63 | 20.84 | 20.38 | 20.46 | 37,204 | -0.45(-2.16%) |
Dec 02, 2022 | 20.88 | 21.26 | 20.35 | 20.91 | 17,688 | -0.14(-0.67%) |
Dec 01, 2022 | 21.20 | 21.26 | 20.67 | 21.05 | 21,443 | -0.05(-0.22%) |
Nov 30, 2022 | 20.68 | 21.21 | 20.29 | 21.10 | 22,062 | +0.34(+1.63%) |
Nov 29, 2022 | 20.45 | 20.80 | 20.45 | 20.76 | 23,252 | +0.07(+0.32%) |
Nov 28, 2022 | 20.71 | 20.78 | 20.50 | 20.69 | 19,270 | -0.02(-0.09%) |
Nov 25, 2022 | 20.63 | 20.97 | 20.59 | 20.71 | 11,329 | +0.00(+0.00%) |
Nov 23, 2022 | 21.11 | 21.29 | 20.56 | 20.71 | 20,231 | -0.51(-2.39%) |
Nov 22, 2022 | 20.94 | 21.34 | 20.77 | 21.22 | 26,624 | +0.20(+0.94%) |
Nov 21, 2022 | 21.08 | 21.28 | 20.94 | 21.02 | 24,142 | -0.08(-0.36%) |
Nov 18, 2022 | 21.26 | 21.68 | 20.88 | 21.10 | 31,419 | +0.03(+0.13%) |
Nov 17, 2022 | 20.81 | 21.09 | 20.54 | 21.07 | 30,398 | +0.08(+0.36%) |
Nov 16, 2022 | 20.97 | 21.17 | 20.75 | 20.99 | 23,195 | +0.12(+0.58%) |
Nov 15, 2022 | 21.13 | 21.38 | 20.82 | 20.87 | 23,097 | -0.04(-0.18%) |
Nov 14, 2022 | 21.11 | 21.35 | 20.75 | 20.91 | 29,965 | -0.20(-0.93%) |
Nov 11, 2022 | 21.70 | 21.77 | 21.08 | 21.11 | 14,125 | -0.64(-2.94%) |
Nov 10, 2022 | 21.33 | 21.87 | 21.33 | 21.74 | 48,286 | +0.91(+4.37%) |
Nov 09, 2022 | 21.17 | 21.21 | 20.79 | 20.83 | 17,154 | -0.36(-1.68%) |
Nov 08, 2022 | 21.43 | 21.57 | 21.18 | 21.19 | 23,959 | -0.03(-0.13%) |
Nov 07, 2022 | 21.24 | 21.41 | 21.13 | 21.22 | 30,314 | +0.07(+0.31%) |
Nov 04, 2022 | 20.81 | 21.23 | 20.49 | 21.15 | 27,836 | +0.50(+2.41%) |
Nov 03, 2022 | 20.49 | 20.66 | 20.03 | 20.65 | 42,061 | -0.03(-0.14%) |
Nov 02, 2022 | 20.83 | 21.29 | 20.67 | 20.68 | 23,213 | -0.31(-1.48%) |