Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.32 | 19.53 | 19.27 | 19.52 | 1,922,978 | +0.20(+1.03%) |
Jan 30, 2023 | 19.33 | 19.45 | 19.27 | 19.32 | 1,622,144 | -0.01(-0.05%) |
Jan 27, 2023 | 19.40 | 19.47 | 19.26 | 19.33 | 1,260,831 | -0.07(-0.37%) |
Jan 26, 2023 | 19.39 | 19.44 | 19.24 | 19.40 | 999,834 | +0.13(+0.66%) |
Jan 25, 2023 | 19.21 | 19.35 | 19.05 | 19.28 | 2,972,069 | -0.04(-0.19%) |
Jan 24, 2023 | 19.40 | 19.48 | 19.09 | 19.31 | 1,652,116 | +0.04(+0.19%) |
Jan 23, 2023 | 19.25 | 19.36 | 19.09 | 19.28 | 1,276,326 | +0.02(+0.09%) |
Jan 20, 2023 | 19.01 | 19.32 | 18.88 | 19.26 | 1,068,289 | +0.26(+1.38%) |
Jan 19, 2023 | 18.96 | 19.10 | 18.85 | 19.00 | 1,643,277 | -0.05(-0.24%) |
Jan 18, 2023 | 19.33 | 19.42 | 18.97 | 19.04 | 1,233,903 | -0.28(-1.45%) |
Jan 17, 2023 | 19.17 | 19.51 | 19.16 | 19.32 | 1,682,480 | +0.28(+1.47%) |
Jan 13, 2023 | 18.76 | 19.10 | 18.73 | 19.04 | 1,449,898 | +0.19(+1.01%) |
Jan 12, 2023 | 18.57 | 18.94 | 18.35 | 18.85 | 2,481,040 | +0.50(+2.71%) |
Jan 11, 2023 | 18.30 | 18.38 | 18.18 | 18.35 | 1,435,166 | +0.14(+0.80%) |
Jan 10, 2023 | 18.26 | 18.28 | 18.11 | 18.21 | 1,648,908 | -0.03(-0.15%) |
Jan 09, 2023 | 18.23 | 18.45 | 18.14 | 18.24 | 2,052,597 | +0.02(+0.10%) |
Jan 06, 2023 | 17.93 | 18.29 | 17.82 | 18.22 | 1,201,226 | +0.47(+2.65%) |
Jan 05, 2023 | 17.85 | 17.85 | 17.62 | 17.75 | 1,059,653 | -0.16(-0.91%) |
Jan 04, 2023 | 17.60 | 17.95 | 17.60 | 17.91 | 1,497,670 | +0.45(+2.59%) |
Jan 03, 2023 | 17.50 | 17.53 | 17.23 | 17.46 | 1,571,530 | -0.04(-0.21%) |
Dec 30, 2022 | 17.65 | 17.67 | 17.32 | 17.49 | 1,860,140 | -0.16(-0.92%) |
Dec 29, 2022 | 17.48 | 17.71 | 17.48 | 17.66 | 1,407,168 | +0.26(+1.51%) |
Dec 28, 2022 | 17.92 | 17.94 | 17.39 | 17.39 | 1,748,747 | -0.50(-2.78%) |
Dec 27, 2022 | 17.82 | 17.93 | 17.76 | 17.89 | 485,777 | +0.07(+0.41%) |
Dec 23, 2022 | 17.72 | 17.84 | 17.61 | 17.82 | 1,398,312 | +0.08(+0.46%) |
Dec 22, 2022 | 17.83 | 17.84 | 17.58 | 17.74 | 1,522,734 | -0.13(-0.71%) |
Dec 21, 2022 | 17.90 | 17.95 | 17.77 | 17.86 | 1,433,924 | +0.05(+0.31%) |
Dec 20, 2022 | 17.67 | 17.90 | 17.61 | 17.81 | 1,451,147 | +0.11(+0.61%) |
Dec 19, 2022 | 17.93 | 17.98 | 17.61 | 17.70 | 1,928,701 | -0.17(-0.96%) |
Dec 16, 2022 | 17.93 | 18.04 | 17.77 | 17.87 | 3,101,951 | -0.27(-1.50%) |
Dec 15, 2022 | 18.39 | 18.43 | 18.07 | 18.15 | 2,508,593 | -0.36(-1.96%) |
Dec 14, 2022 | 18.63 | 18.73 | 18.44 | 18.51 | 2,236,623 | -0.18(-0.97%) |
Dec 13, 2022 | 18.85 | 18.99 | 18.67 | 18.69 | 1,578,062 | +0.06(+0.34%) |
Dec 12, 2022 | 18.65 | 18.74 | 18.47 | 18.63 | 1,434,776 | -0.03(-0.15%) |
Dec 09, 2022 | 18.70 | 18.83 | 18.62 | 18.65 | 1,235,920 | -0.11(-0.58%) |
Dec 08, 2022 | 18.63 | 18.90 | 18.63 | 18.76 | 1,743,634 | +0.16(+0.88%) |
Dec 07, 2022 | 18.67 | 18.78 | 18.56 | 18.60 | 1,716,838 | -0.09(-0.48%) |
Dec 06, 2022 | 19.02 | 19.02 | 18.63 | 18.69 | 1,502,086 | -0.33(-1.73%) |
Dec 05, 2022 | 18.81 | 19.05 | 18.81 | 19.02 | 2,501,596 | +0.12(+0.61%) |
Dec 02, 2022 | 18.86 | 19.03 | 18.75 | 18.90 | 2,095,414 | -0.06(-0.33%) |
Dec 01, 2022 | 19.04 | 19.18 | 18.90 | 18.96 | 3,742,386 | -0.02(-0.09%) |
Nov 30, 2022 | 18.73 | 19.00 | 18.67 | 18.98 | 3,544,264 | +0.25(+1.33%) |
Nov 29, 2022 | 19.07 | 19.07 | 18.66 | 18.73 | 1,380,670 | -0.36(-1.87%) |
Nov 28, 2022 | 19.21 | 19.30 | 18.97 | 19.09 | 1,393,367 | -0.29(-1.52%) |
Nov 25, 2022 | 19.30 | 19.41 | 19.30 | 19.38 | 626,133 | +0.18(+0.93%) |
Nov 23, 2022 | 19.21 | 19.29 | 19.01 | 19.20 | 1,760,504 | -0.04(-0.19%) |
Nov 22, 2022 | 19.20 | 19.34 | 19.05 | 19.24 | 1,651,712 | +0.02(+0.09%) |
Nov 21, 2022 | 19.29 | 19.48 | 19.19 | 19.22 | 1,463,561 | -0.20(-1.05%) |
Nov 18, 2022 | 19.42 | 19.54 | 19.30 | 19.43 | 1,306,458 | +0.04(+0.23%) |
Nov 17, 2022 | 19.27 | 19.45 | 19.10 | 19.38 | 1,100,021 | -0.04(-0.18%) |
Nov 16, 2022 | 19.42 | 19.56 | 19.36 | 19.42 | 1,160,271 | +0.03(+0.14%) |
Nov 15, 2022 | 19.52 | 19.61 | 19.27 | 19.39 | 1,281,833 | -0.10(-0.50%) |
Nov 14, 2022 | 19.46 | 19.67 | 19.46 | 19.49 | 1,041,311 | -0.01(-0.05%) |
Nov 11, 2022 | 19.38 | 19.52 | 19.25 | 19.50 | 1,201,555 | +0.16(+0.83%) |
Nov 10, 2022 | 19.27 | 19.44 | 19.14 | 19.34 | 1,599,233 | +0.55(+2.94%) |
Nov 09, 2022 | 18.90 | 19.01 | 18.74 | 18.78 | 1,900,110 | -0.12(-0.66%) |
Nov 08, 2022 | 18.85 | 19.18 | 18.77 | 18.91 | 1,581,999 | +0.04(+0.24%) |
Nov 07, 2022 | 19.14 | 19.14 | 18.72 | 18.86 | 1,569,194 | -0.11(-0.56%) |
Nov 04, 2022 | 18.70 | 19.04 | 18.61 | 18.97 | 1,964,230 | +0.81(+4.46%) |
Nov 03, 2022 | 18.03 | 18.26 | 17.91 | 18.16 | 1,964,727 | -0.20(-1.12%) |
Nov 02, 2022 | 18.50 | 18.78 | 18.37 | 18.37 | 1,735,065 | -0.15(-0.82%) |