Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.21 | 21.31 | 20.89 | 21.02 | 4,750 | +0.08(+0.37%) |
Jan 30, 2023 | 21.04 | 21.04 | 20.94 | 20.94 | 3,045 | -0.18(-0.87%) |
Jan 27, 2023 | 21.55 | 21.55 | 21.13 | 21.13 | 1,409 | -0.15(-0.68%) |
Jan 26, 2023 | 21.31 | 21.51 | 21.04 | 21.27 | 3,222 | +0.01(+0.05%) |
Jan 25, 2023 | 20.46 | 21.26 | 20.46 | 21.26 | 1,599 | +0.07(+0.32%) |
Jan 24, 2023 | 21.07 | 21.20 | 21.07 | 21.20 | 2,394 | +0.13(+0.60%) |
Jan 23, 2023 | 21.96 | 22.04 | 20.75 | 21.07 | 14,358 | -0.60(-2.77%) |
Jan 20, 2023 | 21.40 | 22.01 | 21.40 | 21.67 | 10,991 | +0.26(+1.22%) |
Jan 19, 2023 | 21.52 | 21.55 | 21.26 | 21.41 | 8,724 | -0.09(-0.41%) |
Jan 18, 2023 | 22.04 | 22.29 | 21.12 | 21.50 | 10,872 | -1.08(-4.76%) |
Jan 17, 2023 | 22.43 | 22.82 | 22.43 | 22.57 | 5,856 | +0.10(+0.43%) |
Jan 13, 2023 | 22.71 | 23.10 | 21.15 | 22.47 | 19,754 | -0.16(-0.73%) |
Jan 12, 2023 | 22.31 | 23.59 | 22.31 | 22.64 | 16,951 | +0.10(+0.43%) |
Jan 11, 2023 | 22.14 | 22.54 | 21.90 | 22.54 | 4,040 | +0.40(+1.79%) |
Jan 10, 2023 | 20.43 | 22.17 | 20.43 | 22.14 | 24,757 | +1.42(+6.87%) |
Jan 09, 2023 | 19.18 | 20.72 | 19.18 | 20.72 | 39,580 | +1.70(+8.97%) |
Jan 06, 2023 | 19.04 | 19.37 | 18.65 | 19.02 | 70,616 | +0.15(+0.77%) |
Jan 05, 2023 | 19.31 | 19.44 | 18.77 | 18.87 | 19,249 | -0.27(-1.42%) |
Jan 04, 2023 | 19.00 | 19.33 | 19.00 | 19.14 | 1,293 | -0.05(-0.25%) |
Jan 03, 2023 | 19.16 | 21.07 | 19.16 | 19.19 | 2,091 | +0.51(+2.75%) |
Dec 30, 2022 | 19.15 | 19.15 | 18.65 | 18.68 | 3,766 | -0.48(-2.53%) |
Dec 29, 2022 | 19.49 | 19.49 | 19.16 | 19.16 | 1,390 | +0.04(+0.20%) |
Dec 28, 2022 | 19.04 | 19.82 | 19.04 | 19.12 | 2,212 | -0.52(-2.66%) |
Dec 27, 2022 | 19.71 | 20.46 | 19.55 | 19.65 | 4,541 | -0.02(-0.10%) |
Dec 23, 2022 | 19.49 | 19.76 | 19.49 | 19.66 | 3,234 | -0.04(-0.20%) |
Dec 22, 2022 | 19.38 | 20.05 | 19.37 | 19.70 | 3,692 | -0.08(-0.39%) |
Dec 21, 2022 | 19.84 | 20.75 | 19.62 | 19.78 | 12,446 | +0.02(+0.10%) |
Dec 20, 2022 | 20.00 | 20.12 | 19.76 | 19.76 | 4,701 | -0.24(-1.21%) |
Dec 19, 2022 | 19.91 | 20.49 | 19.48 | 20.00 | 2,638 | +0.47(+2.43%) |
Dec 16, 2022 | 20.15 | 20.59 | 19.53 | 19.53 | 8,051 | -0.68(-3.36%) |
Dec 15, 2022 | 20.42 | 20.73 | 19.70 | 20.21 | 8,029 | -0.07(-0.33%) |
Dec 14, 2022 | 20.57 | 20.59 | 19.97 | 20.28 | 4,025 | -0.31(-1.51%) |
Dec 13, 2022 | 21.03 | 21.06 | 20.59 | 20.59 | 12,915 | -0.34(-1.62%) |
Dec 12, 2022 | 21.08 | 21.08 | 20.92 | 20.92 | 2,342 | -0.39(-1.82%) |
Dec 09, 2022 | 21.09 | 21.31 | 20.99 | 21.31 | 2,123 | -0.12(-0.54%) |
Dec 08, 2022 | 21.15 | 21.43 | 20.95 | 21.43 | 1,281 | -0.08(-0.36%) |
Dec 07, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 1,043 | -0.51(-2.33%) |
Dec 06, 2022 | 20.89 | 22.02 | 20.89 | 22.02 | 2,131 | +0.02(+0.09%) |
Dec 05, 2022 | 21.80 | 22.00 | 21.45 | 22.00 | 1,951 | -0.21(-0.96%) |
Dec 02, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 1,896 | -0.07(-0.30%) |
Dec 01, 2022 | 22.28 | 22.28 | 21.34 | 22.28 | 10,216 | +0.00(+0.00%) |
Nov 30, 2022 | 20.95 | 22.28 | 20.73 | 22.28 | 6,480 | +0.58(+2.68%) |
Nov 29, 2022 | 21.59 | 21.79 | 21.51 | 21.70 | 4,444 | +0.03(+0.13%) |
Nov 28, 2022 | 21.40 | 21.67 | 21.40 | 21.67 | 1,639 | -0.13(-0.58%) |
Nov 25, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 1,204 | +0.00(+0.00%) |
Nov 23, 2022 | 21.41 | 22.28 | 21.17 | 21.80 | 3,666 | +0.10(+0.45%) |
Nov 22, 2022 | 21.81 | 21.81 | 21.37 | 21.70 | 1,428 | -0.44(-1.97%) |
Nov 21, 2022 | 21.36 | 22.17 | 21.15 | 22.14 | 8,436 | +0.44(+2.01%) |
Nov 18, 2022 | 20.42 | 21.70 | 20.42 | 21.70 | 1,804 | +0.43(+2.00%) |
Nov 17, 2022 | 21.16 | 21.27 | 21.16 | 21.27 | 1,273 | -0.27(-1.26%) |
Nov 16, 2022 | 21.51 | 21.60 | 21.06 | 21.54 | 5,522 | +0.04(+0.18%) |
Nov 15, 2022 | 19.23 | 21.70 | 19.23 | 21.51 | 11,321 | +0.16(+0.75%) |
Nov 14, 2022 | 20.90 | 21.44 | 20.90 | 21.35 | 957 | -0.21(-0.97%) |
Nov 11, 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 2,105 | -0.27(-1.24%) |
Nov 10, 2022 | 21.04 | 21.88 | 20.98 | 21.82 | 6,604 | +0.77(+3.66%) |
Nov 09, 2022 | 20.63 | 21.63 | 20.63 | 21.05 | 12,167 | -0.20(-0.95%) |
Nov 08, 2022 | 21.64 | 21.67 | 20.38 | 21.26 | 4,807 | +0.92(+4.50%) |
Nov 07, 2022 | 20.17 | 20.53 | 19.86 | 20.34 | 5,127 | +0.55(+2.78%) |
Nov 04, 2022 | 20.58 | 21.01 | 19.79 | 19.79 | 2,644 | -0.64(-3.11%) |
Nov 03, 2022 | 19.80 | 20.53 | 19.74 | 20.43 | 5,585 | +0.38(+1.88%) |
Nov 02, 2022 | 19.55 | 20.64 | 19.55 | 20.05 | 8,161 | -0.68(-3.30%) |