Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.40 | 20.70 | 20.38 | 20.67 | 26,311 | -0.09(-0.43%) |
Jan 30, 2023 | 20.88 | 21.12 | 20.73 | 20.76 | 90,680 | -0.51(-2.40%) |
Jan 27, 2023 | 21.25 | 21.33 | 21.09 | 21.27 | 35,498 | +0.15(+0.71%) |
Jan 26, 2023 | 21.21 | 21.25 | 20.85 | 21.12 | 36,291 | -0.21(-0.98%) |
Jan 25, 2023 | 21.09 | 21.36 | 21.05 | 21.33 | 36,146 | +0.06(+0.28%) |
Jan 24, 2023 | 21.20 | 21.38 | 21.06 | 21.27 | 36,727 | -0.03(-0.14%) |
Jan 23, 2023 | 21.01 | 21.31 | 21.01 | 21.30 | 55,226 | +0.26(+1.24%) |
Jan 20, 2023 | 20.50 | 21.04 | 20.47 | 21.04 | 37,158 | +1.05(+5.24%) |
Jan 19, 2023 | 20.39 | 20.48 | 19.73 | 19.99 | 50,219 | -0.64(-3.10%) |
Jan 18, 2023 | 21.03 | 21.11 | 20.63 | 20.63 | 30,964 | +0.31(+1.54%) |
Jan 17, 2023 | 20.37 | 20.46 | 20.26 | 20.32 | 62,840 | -0.00(-0.01%) |
Jan 13, 2023 | 20.12 | 20.38 | 20.12 | 20.32 | 43,612 | +0.13(+0.64%) |
Jan 12, 2023 | 19.97 | 20.21 | 19.93 | 20.19 | 97,942 | +0.48(+2.44%) |
Jan 11, 2023 | 19.54 | 19.72 | 19.53 | 19.71 | 63,399 | +0.11(+0.56%) |
Jan 10, 2023 | 19.49 | 19.63 | 19.40 | 19.60 | 46,873 | -0.08(-0.41%) |
Jan 09, 2023 | 19.49 | 19.95 | 19.46 | 19.68 | 115,856 | +0.50(+2.61%) |
Jan 06, 2023 | 18.39 | 19.28 | 18.39 | 19.18 | 84,727 | +0.61(+3.28%) |
Jan 05, 2023 | 18.43 | 18.59 | 18.40 | 18.57 | 63,943 | +0.20(+1.07%) |
Jan 04, 2023 | 18.31 | 18.45 | 18.27 | 18.37 | 41,237 | +0.02(+0.13%) |
Jan 03, 2023 | 18.25 | 18.39 | 18.21 | 18.35 | 60,716 | +0.25(+1.38%) |
Dec 30, 2022 | 18.21 | 18.30 | 18.02 | 18.10 | 103,322 | -0.23(-1.25%) |
Dec 29, 2022 | 18.31 | 18.41 | 18.27 | 18.33 | 45,117 | +0.29(+1.61%) |
Dec 28, 2022 | 18.41 | 18.48 | 18.04 | 18.04 | 49,859 | -0.25(-1.37%) |
Dec 27, 2022 | 18.28 | 18.46 | 18.25 | 18.29 | 57,857 | +0.27(+1.47%) |
Dec 23, 2022 | 17.97 | 18.13 | 17.93 | 18.02 | 55,051 | +0.12(+0.66%) |
Dec 22, 2022 | 18.05 | 18.07 | 17.76 | 17.91 | 63,858 | -0.49(-2.64%) |
Dec 21, 2022 | 18.28 | 18.48 | 18.25 | 18.39 | 57,526 | +0.44(+2.47%) |
Dec 20, 2022 | 17.86 | 18.03 | 17.83 | 17.95 | 78,898 | -0.10(-0.55%) |
Dec 19, 2022 | 18.18 | 18.23 | 18.05 | 18.05 | 245,209 | -0.07(-0.39%) |
Dec 16, 2022 | 18.30 | 18.36 | 18.00 | 18.12 | 57,319 | -0.20(-1.09%) |
Dec 15, 2022 | 18.68 | 18.68 | 18.25 | 18.32 | 91,197 | -0.77(-4.01%) |
Dec 14, 2022 | 18.82 | 19.18 | 18.80 | 19.09 | 161,928 | +0.16(+0.87%) |
Dec 13, 2022 | 19.11 | 19.18 | 18.79 | 18.92 | 80,464 | +0.50(+2.71%) |
Dec 12, 2022 | 18.32 | 18.45 | 18.23 | 18.42 | 196,807 | +0.00(+0.00%) |
Dec 09, 2022 | 18.18 | 18.44 | 18.13 | 18.42 | 760,715 | +0.30(+1.66%) |
Dec 08, 2022 | 18.09 | 18.14 | 18.02 | 18.12 | 53,671 | +0.05(+0.28%) |
Dec 07, 2022 | 18.34 | 18.38 | 18.03 | 18.07 | 71,196 | -0.49(-2.63%) |
Dec 06, 2022 | 18.70 | 18.73 | 18.47 | 18.56 | 65,313 | -0.07(-0.39%) |
Dec 05, 2022 | 18.81 | 18.86 | 18.51 | 18.63 | 84,133 | -0.10(-0.53%) |
Dec 02, 2022 | 18.50 | 18.80 | 18.43 | 18.73 | 51,586 | -0.01(-0.05%) |
Dec 01, 2022 | 18.70 | 18.82 | 18.48 | 18.74 | 78,347 | +0.31(+1.68%) |
Nov 30, 2022 | 18.27 | 18.43 | 17.88 | 18.43 | 49,746 | +0.28(+1.54%) |
Nov 29, 2022 | 18.27 | 18.30 | 18.12 | 18.15 | 45,243 | +0.15(+0.83%) |
Nov 28, 2022 | 18.38 | 18.44 | 17.99 | 18.00 | 53,260 | -0.65(-3.49%) |
Nov 25, 2022 | 18.51 | 18.71 | 18.50 | 18.65 | 35,627 | +0.03(+0.16%) |
Nov 23, 2022 | 18.60 | 18.66 | 18.54 | 18.62 | 47,998 | +0.35(+1.92%) |
Nov 22, 2022 | 17.99 | 18.28 | 17.99 | 18.27 | 38,077 | +0.46(+2.58%) |
Nov 21, 2022 | 17.68 | 17.82 | 17.68 | 17.81 | 56,808 | -0.16(-0.86%) |
Nov 18, 2022 | 18.12 | 18.21 | 17.86 | 17.96 | 54,737 | +0.07(+0.42%) |
Nov 17, 2022 | 17.79 | 17.91 | 17.66 | 17.89 | 60,530 | -0.25(-1.41%) |
Nov 16, 2022 | 18.23 | 18.24 | 18.07 | 18.14 | 27,475 | -0.34(-1.87%) |
Nov 15, 2022 | 18.68 | 18.68 | 18.09 | 18.49 | 62,194 | -0.23(-1.23%) |
Nov 14, 2022 | 18.70 | 18.78 | 18.59 | 18.72 | 59,299 | -0.28(-1.47%) |
Nov 11, 2022 | 18.69 | 19.07 | 18.68 | 19.00 | 44,194 | +0.97(+5.38%) |
Nov 10, 2022 | 17.95 | 18.10 | 17.84 | 18.03 | 57,876 | +0.96(+5.64%) |
Nov 09, 2022 | 17.16 | 17.29 | 16.98 | 17.07 | 46,524 | -0.24(-1.40%) |
Nov 08, 2022 | 17.11 | 17.43 | 17.11 | 17.31 | 66,899 | +0.25(+1.47%) |
Nov 07, 2022 | 16.95 | 17.13 | 16.90 | 17.06 | 155,130 | +0.69(+4.22%) |
Nov 04, 2022 | 15.71 | 16.60 | 15.71 | 16.37 | 133,222 | +1.14(+7.49%) |
Nov 03, 2022 | 15.04 | 15.29 | 15.04 | 15.23 | 71,950 | -0.21(-1.39%) |
Nov 02, 2022 | 15.72 | 15.98 | 15.44 | 15.45 | 56,890 | -0.37(-2.31%) |