Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.57 | 20.62 | 20.28 | 20.35 | 2,153,045 | -0.21(-1.04%) |
Jan 30, 2023 | 20.59 | 20.72 | 20.47 | 20.57 | 1,128,386 | +0.01(+0.05%) |
Jan 27, 2023 | 20.62 | 20.71 | 20.46 | 20.56 | 1,199,668 | -0.15(-0.70%) |
Jan 26, 2023 | 20.64 | 20.70 | 20.47 | 20.70 | 1,157,189 | +0.09(+0.42%) |
Jan 25, 2023 | 20.55 | 20.65 | 20.45 | 20.62 | 1,060,215 | +0.07(+0.33%) |
Jan 24, 2023 | 20.47 | 20.73 | 20.42 | 20.55 | 1,751,649 | +0.09(+0.43%) |
Jan 23, 2023 | 20.30 | 20.68 | 20.30 | 20.46 | 1,639,713 | +0.14(+0.67%) |
Jan 20, 2023 | 20.10 | 20.42 | 20.07 | 20.32 | 1,048,374 | +0.23(+1.16%) |
Jan 19, 2023 | 20.11 | 20.23 | 19.90 | 20.09 | 1,387,896 | -0.03(-0.15%) |
Jan 18, 2023 | 20.34 | 20.46 | 20.12 | 20.12 | 1,845,894 | -0.02(-0.10%) |
Jan 17, 2023 | 20.07 | 20.21 | 19.95 | 20.14 | 1,697,910 | +0.19(+0.98%) |
Jan 13, 2023 | 19.80 | 19.98 | 19.75 | 19.94 | 1,011,132 | +0.04(+0.20%) |
Jan 12, 2023 | 19.54 | 19.96 | 19.47 | 19.91 | 2,049,370 | +0.41(+2.09%) |
Jan 11, 2023 | 19.25 | 19.53 | 19.14 | 19.50 | 1,516,614 | +0.32(+1.67%) |
Jan 10, 2023 | 19.02 | 19.26 | 18.97 | 19.18 | 1,197,545 | +0.23(+1.23%) |
Jan 09, 2023 | 18.72 | 19.05 | 18.72 | 18.94 | 3,246,893 | +0.15(+0.78%) |
Jan 06, 2023 | 18.64 | 18.94 | 18.59 | 18.80 | 1,425,161 | +0.33(+1.79%) |
Jan 05, 2023 | 18.00 | 18.63 | 17.86 | 18.47 | 1,934,054 | +0.39(+2.15%) |
Jan 04, 2023 | 18.03 | 18.19 | 17.81 | 18.08 | 1,569,634 | +0.28(+1.58%) |
Jan 03, 2023 | 17.62 | 17.86 | 17.62 | 17.80 | 788,350 | +0.10(+0.55%) |
Dec 30, 2022 | 17.90 | 17.97 | 17.61 | 17.70 | 2,084,988 | -0.22(-1.25%) |
Dec 29, 2022 | 17.93 | 18.07 | 17.85 | 17.92 | 985,911 | +0.09(+0.49%) |
Dec 28, 2022 | 18.16 | 18.23 | 17.79 | 17.83 | 2,059,764 | -0.29(-1.61%) |
Dec 27, 2022 | 18.19 | 18.30 | 18.03 | 18.13 | 1,294,530 | -0.10(-0.53%) |
Dec 23, 2022 | 18.07 | 18.37 | 17.93 | 18.22 | 1,554,867 | +0.28(+1.57%) |
Dec 22, 2022 | 17.82 | 17.98 | 17.73 | 17.94 | 963,791 | +0.04(+0.22%) |
Dec 21, 2022 | 17.83 | 18.08 | 17.77 | 17.90 | 1,867,460 | +0.19(+1.10%) |
Dec 20, 2022 | 17.56 | 17.83 | 17.55 | 17.71 | 1,214,381 | +0.08(+0.44%) |
Dec 19, 2022 | 17.54 | 17.69 | 17.42 | 17.63 | 2,432,683 | +0.20(+1.17%) |
Dec 16, 2022 | 17.35 | 17.49 | 17.26 | 17.43 | 2,263,975 | -0.04(-0.22%) |
Dec 15, 2022 | 17.75 | 17.82 | 17.44 | 17.46 | 1,492,259 | -0.38(-2.13%) |
Dec 14, 2022 | 17.64 | 18.13 | 17.50 | 17.84 | 2,495,743 | +0.11(+0.60%) |
Dec 13, 2022 | 17.94 | 18.04 | 17.64 | 17.74 | 1,890,448 | -0.07(-0.38%) |
Dec 12, 2022 | 17.50 | 17.81 | 17.48 | 17.81 | 1,141,490 | +0.10(+0.55%) |
Dec 09, 2022 | 17.96 | 18.09 | 17.64 | 17.71 | 1,390,580 | -0.29(-1.62%) |
Dec 08, 2022 | 17.95 | 18.10 | 17.94 | 18.00 | 1,532,524 | -0.03(-0.16%) |
Dec 07, 2022 | 18.10 | 18.29 | 17.89 | 18.03 | 1,517,763 | -0.06(-0.32%) |
Dec 06, 2022 | 18.08 | 18.28 | 18.00 | 18.09 | 1,595,446 | -0.03(-0.16%) |
Dec 05, 2022 | 18.17 | 18.25 | 17.87 | 18.12 | 1,238,960 | -0.26(-1.43%) |
Dec 02, 2022 | 18.79 | 18.83 | 18.33 | 18.38 | 2,409,317 | -0.62(-3.28%) |
Dec 01, 2022 | 19.06 | 19.23 | 18.87 | 19.00 | 1,890,225 | +0.08(+0.41%) |
Nov 30, 2022 | 18.75 | 19.10 | 18.62 | 18.92 | 2,875,497 | +0.18(+0.93%) |
Nov 29, 2022 | 19.33 | 19.54 | 18.75 | 18.75 | 2,412,292 | -0.59(-3.07%) |
Nov 28, 2022 | 19.67 | 20.02 | 19.33 | 19.34 | 1,891,827 | -0.59(-2.98%) |
Nov 25, 2022 | 19.96 | 19.97 | 19.74 | 19.93 | 365,122 | +0.06(+0.29%) |
Nov 23, 2022 | 19.87 | 20.05 | 19.76 | 19.88 | 878,527 | -0.04(-0.20%) |
Nov 22, 2022 | 19.61 | 20.18 | 19.40 | 19.92 | 3,179,395 | +0.23(+1.19%) |
Nov 21, 2022 | 19.50 | 19.82 | 19.44 | 19.68 | 1,209,209 | +0.27(+1.40%) |
Nov 18, 2022 | 19.50 | 19.73 | 19.17 | 19.41 | 1,451,971 | -0.01(-0.05%) |
Nov 17, 2022 | 19.14 | 19.50 | 19.13 | 19.42 | 1,017,632 | +0.11(+0.55%) |
Nov 16, 2022 | 19.41 | 19.79 | 19.16 | 19.31 | 1,136,104 | -0.14(-0.70%) |
Nov 15, 2022 | 19.80 | 19.93 | 19.35 | 19.45 | 1,398,021 | -0.24(-1.23%) |
Nov 14, 2022 | 19.59 | 19.97 | 19.56 | 19.69 | 2,058,744 | +0.15(+0.75%) |
Nov 11, 2022 | 19.26 | 19.83 | 19.20 | 19.55 | 3,367,608 | +0.10(+0.50%) |
Nov 10, 2022 | 19.89 | 19.93 | 19.42 | 19.45 | 2,124,035 | -0.18(-0.94%) |
Nov 09, 2022 | 19.45 | 19.80 | 19.45 | 19.63 | 1,255,719 | +0.13(+0.65%) |
Nov 08, 2022 | 19.48 | 19.70 | 19.41 | 19.51 | 1,493,775 | +0.03(+0.15%) |
Nov 07, 2022 | 19.30 | 19.56 | 19.30 | 19.48 | 2,158,867 | +0.10(+0.50%) |
Nov 04, 2022 | 18.87 | 19.40 | 18.81 | 19.38 | 2,999,124 | +0.69(+3.69%) |
Nov 03, 2022 | 18.26 | 18.87 | 18.26 | 18.69 | 3,098,582 | +0.21(+1.16%) |
Nov 02, 2022 | 18.55 | 18.41 | 18.48 | 3,189,430 | -0.05(-0.26%) |