Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 68,011 | +0.62(+2.98%) |
Jan 30, 2023 | 20.82 | 21.38 | 20.65 | 20.81 | 82,107 | -0.08(-0.38%) |
Jan 27, 2023 | 20.66 | 21.11 | 20.66 | 20.89 | 86,696 | +0.17(+0.82%) |
Jan 26, 2023 | 21.32 | 21.32 | 20.63 | 20.72 | 50,681 | -0.38(-1.80%) |
Jan 25, 2023 | 21.06 | 22.21 | 20.42 | 21.10 | 104,224 | -0.15(-0.71%) |
Jan 24, 2023 | 21.25 | 21.88 | 21.09 | 21.25 | 76,053 | -0.37(-1.71%) |
Jan 23, 2023 | 21.39 | 22.19 | 21.28 | 21.62 | 119,242 | +0.31(+1.45%) |
Jan 20, 2023 | 21.20 | 21.53 | 20.68 | 21.31 | 152,191 | +0.27(+1.28%) |
Jan 19, 2023 | 21.79 | 21.87 | 20.95 | 21.04 | 56,351 | -0.84(-3.84%) |
Jan 18, 2023 | 22.63 | 23.26 | 21.72 | 21.88 | 70,469 | -0.72(-3.19%) |
Jan 17, 2023 | 22.50 | 22.79 | 22.21 | 22.60 | 75,866 | +0.15(+0.67%) |
Jan 13, 2023 | 21.89 | 22.49 | 21.51 | 22.45 | 130,612 | +0.35(+1.58%) |
Jan 12, 2023 | 22.07 | 22.26 | 21.79 | 22.10 | 122,925 | +0.20(+0.91%) |
Jan 11, 2023 | 22.04 | 22.29 | 21.82 | 21.90 | 68,132 | -0.09(-0.41%) |
Jan 10, 2023 | 22.03 | 22.30 | 21.93 | 21.99 | 49,959 | +0.00(+0.00%) |
Jan 09, 2023 | 21.99 | 22.65 | 21.96 | 21.99 | 96,114 | +0.08(+0.37%) |
Jan 06, 2023 | 21.39 | 22.23 | 21.39 | 21.91 | 32,864 | +0.71(+3.35%) |
Jan 05, 2023 | 21.82 | 21.82 | 20.96 | 21.20 | 181,820 | -0.25(-1.17%) |
Jan 04, 2023 | 21.59 | 22.10 | 21.25 | 21.45 | 47,073 | -0.08(-0.37%) |
Jan 03, 2023 | 21.85 | 22.26 | 21.45 | 21.53 | 58,510 | -0.14(-0.65%) |
Dec 30, 2022 | 21.61 | 21.91 | 21.25 | 21.67 | 68,989 | -0.08(-0.37%) |
Dec 29, 2022 | 20.75 | 21.81 | 20.75 | 21.75 | 93,034 | +1.00(+4.82%) |
Dec 28, 2022 | 21.08 | 21.63 | 20.59 | 20.75 | 202,688 | -0.28(-1.33%) |
Dec 27, 2022 | 20.70 | 21.16 | 20.19 | 21.03 | 113,172 | +0.33(+1.59%) |
Dec 23, 2022 | 20.26 | 20.80 | 20.04 | 20.70 | 59,257 | +0.42(+2.07%) |
Dec 22, 2022 | 22.18 | 22.18 | 19.93 | 20.28 | 149,356 | -2.04(-9.14%) |
Dec 21, 2022 | 21.33 | 22.45 | 21.25 | 22.32 | 207,890 | +1.08(+5.08%) |
Dec 20, 2022 | 21.27 | 21.79 | 21.01 | 21.24 | 137,282 | -0.04(-0.19%) |
Dec 19, 2022 | 20.78 | 21.39 | 20.32 | 21.28 | 96,934 | +0.63(+3.05%) |
Dec 16, 2022 | 20.68 | 21.21 | 20.43 | 20.65 | 353,669 | -0.18(-0.86%) |
Dec 15, 2022 | 21.22 | 21.22 | 20.47 | 20.83 | 185,604 | -0.78(-3.61%) |
Dec 14, 2022 | 20.84 | 21.75 | 20.40 | 21.61 | 156,587 | +0.71(+3.40%) |
Dec 13, 2022 | 21.40 | 21.75 | 20.61 | 20.90 | 76,061 | +0.36(+1.75%) |
Dec 12, 2022 | 20.59 | 20.69 | 20.05 | 20.54 | 67,545 | -0.07(-0.34%) |
Dec 09, 2022 | 21.75 | 21.75 | 20.51 | 20.61 | 53,723 | -1.23(-5.63%) |
Dec 08, 2022 | 21.43 | 21.87 | 21.04 | 21.84 | 63,276 | +0.54(+2.54%) |
Dec 07, 2022 | 22.52 | 22.60 | 20.72 | 21.30 | 78,693 | -1.23(-5.46%) |
Dec 06, 2022 | 22.46 | 22.55 | 21.87 | 22.53 | 143,774 | +0.22(+0.99%) |
Dec 05, 2022 | 22.99 | 22.99 | 22.19 | 22.31 | 147,965 | -0.75(-3.25%) |
Dec 02, 2022 | 22.45 | 23.11 | 22.33 | 23.06 | 248,873 | +0.35(+1.54%) |
Dec 01, 2022 | 21.35 | 22.88 | 21.00 | 22.71 | 218,527 | +1.42(+6.67%) |
Nov 30, 2022 | 19.66 | 21.37 | 19.66 | 21.29 | 140,356 | +1.60(+8.13%) |
Nov 29, 2022 | 20.43 | 20.70 | 19.55 | 19.69 | 111,567 | -0.77(-3.76%) |
Nov 28, 2022 | 20.31 | 20.64 | 19.92 | 20.46 | 139,121 | +0.11(+0.54%) |
Nov 25, 2022 | 20.38 | 20.82 | 19.76 | 20.35 | 24,813 | -0.02(-0.10%) |
Nov 23, 2022 | 20.43 | 20.67 | 20.07 | 20.37 | 50,441 | -0.18(-0.88%) |
Nov 22, 2022 | 21.35 | 21.35 | 20.43 | 20.55 | 137,255 | -0.67(-3.16%) |
Nov 21, 2022 | 21.09 | 21.62 | 20.66 | 21.22 | 142,447 | +0.21(+1.00%) |
Nov 18, 2022 | 20.38 | 21.19 | 20.22 | 21.01 | 131,809 | +0.63(+3.09%) |
Nov 17, 2022 | 20.50 | 20.64 | 19.89 | 20.38 | 134,256 | -0.30(-1.45%) |
Nov 16, 2022 | 21.45 | 21.45 | 20.54 | 20.68 | 121,141 | -0.81(-3.77%) |
Nov 15, 2022 | 22.18 | 22.47 | 21.00 | 21.49 | 234,555 | -1.34(-5.87%) |
Nov 14, 2022 | 22.23 | 23.04 | 21.97 | 22.83 | 115,771 | +0.53(+2.38%) |
Nov 11, 2022 | 22.37 | 22.90 | 22.04 | 22.30 | 169,547 | +0.25(+1.13%) |
Nov 10, 2022 | 23.04 | 23.10 | 21.84 | 22.05 | 176,139 | +0.19(+0.87%) |
Nov 09, 2022 | 22.23 | 22.27 | 21.70 | 21.86 | 68,945 | -0.54(-2.41%) |
Nov 08, 2022 | 23.32 | 23.54 | 22.14 | 22.40 | 158,756 | -1.09(-4.64%) |
Nov 07, 2022 | 22.75 | 23.50 | 21.95 | 23.49 | 317,761 | +0.55(+2.40%) |
Nov 04, 2022 | 21.00 | 24.19 | 21.00 | 22.94 | 804,900 | +3.71(+19.29%) |
Nov 03, 2022 | 18.65 | 19.29 | 18.02 | 19.23 | 112,009 | +0.23(+1.21%) |
Nov 02, 2022 | 19.36 | 19.95 | 18.81 | 19.00 | 94,376 | -0.38(-1.96%) |