Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.53 | 22.58 | 22.51 | 22.54 | 1,350 | -0.16(-0.68%) |
Jan 30, 2023 | 22.82 | 22.82 | 22.69 | 22.69 | 2,819 | -0.29(-1.26%) |
Jan 27, 2023 | 22.96 | 23.04 | 22.95 | 22.98 | 26,728 | -0.04(-0.16%) |
Jan 26, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 89 | +0.08(+0.34%) |
Jan 25, 2023 | 22.82 | 22.94 | 22.82 | 22.94 | 269 | -0.05(-0.23%) |
Jan 24, 2023 | 22.88 | 23.07 | 22.88 | 22.99 | 2,352 | +0.08(+0.33%) |
Jan 23, 2023 | 22.88 | 22.92 | 22.86 | 22.92 | 360 | +0.17(+0.73%) |
Jan 20, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.11(+0.47%) |
Jan 19, 2023 | 22.65 | 22.65 | 22.64 | 22.64 | 918 | +0.21(+0.95%) |
Jan 18, 2023 | 22.63 | 22.63 | 22.43 | 22.43 | 11,040 | -0.11(-0.47%) |
Jan 17, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 6 | -0.06(-0.26%) |
Jan 13, 2023 | 22.56 | 22.62 | 22.52 | 22.60 | 7,150 | +0.16(+0.70%) |
Jan 12, 2023 | 22.47 | 22.54 | 22.41 | 22.44 | 237,980 | -0.01(-0.06%) |
Jan 11, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 5 | -0.04(-0.17%) |
Jan 10, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | +0.08(+0.36%) |
Jan 09, 2023 | 22.41 | 22.41 | 22.41 | 22.41 | 74 | +0.24(+1.08%) |
Jan 06, 2023 | 22.11 | 22.17 | 22.05 | 22.17 | 2,276 | +0.26(+1.19%) |
Jan 05, 2023 | 21.86 | 21.91 | 21.86 | 21.91 | 737 | -0.06(-0.26%) |
Jan 04, 2023 | 21.89 | 22.04 | 21.89 | 21.97 | 1,302 | +0.47(+2.17%) |
Jan 03, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 60 | +0.00(+0.01%) |
Dec 30, 2022 | 21.54 | 21.54 | 21.42 | 21.50 | 2,451 | -0.18(-0.84%) |
Dec 29, 2022 | 21.58 | 21.68 | 21.58 | 21.68 | 970 | +0.26(+1.20%) |
Dec 28, 2022 | 21.52 | 22.54 | 21.37 | 21.42 | 6,944 | -0.04(-0.18%) |
Dec 27, 2022 | 21.44 | 22.18 | 20.07 | 21.46 | 13,921 | +0.19(+0.91%) |
Dec 23, 2022 | 21.26 | 21.27 | 21.26 | 21.27 | 461 | -0.06(-0.26%) |
Dec 22, 2022 | 21.26 | 21.36 | 21.24 | 21.32 | 32,265 | -0.07(-0.33%) |
Dec 21, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 145 | +0.15(+0.72%) |
Dec 20, 2022 | 21.27 | 21.65 | 21.23 | 21.24 | 5,086 | +0.03(+0.12%) |
Dec 19, 2022 | 21.24 | 21.25 | 21.21 | 21.21 | 950 | -0.02(-0.11%) |
Dec 16, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.03(+0.14%) |
Dec 15, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | -0.34(-1.59%) |
Dec 14, 2022 | 21.55 | 21.55 | 21.54 | 21.55 | 29,971 | +0.00(+0.02%) |
Dec 13, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 103 | +0.12(+0.58%) |
Dec 12, 2022 | 21.41 | 21.42 | 21.41 | 21.42 | 1,861 | -0.01(-0.03%) |
Dec 09, 2022 | 21.52 | 21.60 | 21.43 | 21.43 | 3,161 | -0.10(-0.49%) |
Dec 08, 2022 | 21.47 | 21.66 | 21.47 | 21.54 | 4,171 | +0.15(+0.72%) |
Dec 07, 2022 | 21.38 | 21.38 | 21.38 | 21.38 | 175 | +0.00(+0.02%) |
Dec 06, 2022 | 21.35 | 21.41 | 21.35 | 21.38 | 345 | -0.10(-0.46%) |
Dec 05, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 51 | -0.20(-0.93%) |
Dec 02, 2022 | 21.70 | 21.70 | 21.68 | 21.68 | 180 | -0.02(-0.08%) |
Dec 01, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 63 | -0.09(-0.43%) |
Nov 30, 2022 | 21.73 | 21.79 | 21.71 | 21.79 | 402 | +0.58(+2.74%) |
Nov 29, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 0 | +0.30(+1.46%) |
Nov 28, 2022 | 20.98 | 20.98 | 20.90 | 20.90 | 308 | -0.13(-0.64%) |
Nov 25, 2022 | 21.09 | 21.28 | 21.04 | 21.04 | 2,766 | -0.02(-0.07%) |
Nov 23, 2022 | 20.99 | 21.05 | 20.99 | 21.05 | 1,152 | +0.14(+0.65%) |
Nov 22, 2022 | 20.88 | 20.92 | 20.88 | 20.92 | 560 | +0.08(+0.37%) |
Nov 21, 2022 | 20.83 | 20.84 | 20.83 | 20.84 | 125 | -0.22(-1.06%) |
Nov 18, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.15(-0.68%) |
Nov 17, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 204 | +0.06(+0.27%) |
Nov 16, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 229 | -0.18(-0.86%) |
Nov 15, 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 2 | +0.33(+1.57%) |
Nov 14, 2022 | 21.08 | 21.08 | 21.01 | 21.01 | 515 | -0.15(-0.72%) |
Nov 11, 2022 | 21.02 | 21.16 | 20.99 | 21.16 | 4,136 | +0.32(+1.53%) |
Nov 10, 2022 | 20.70 | 20.84 | 20.70 | 20.84 | 2,192 | +0.56(+2.77%) |
Nov 09, 2022 | 20.29 | 20.73 | 20.27 | 20.28 | 29,940 | -0.14(-0.69%) |
Nov 08, 2022 | 20.44 | 20.44 | 20.37 | 20.42 | 2,207 | +0.13(+0.64%) |
Nov 07, 2022 | 20.26 | 20.29 | 20.26 | 20.29 | 330 | +0.03(+0.15%) |
Nov 04, 2022 | 20.18 | 20.26 | 20.18 | 20.26 | 619 | +0.51(+2.60%) |
Nov 03, 2022 | 19.77 | 19.77 | 19.75 | 19.75 | 629 | -0.14(-0.70%) |
Nov 02, 2022 | 20.00 | 20.00 | 19.89 | 19.89 | 265 | -0.06(-0.32%) |