Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.88 | 25.82 | 24.86 | 25.69 | 810,011 | +0.90(+3.62%) |
Jan 30, 2023 | 24.49 | 25.11 | 24.25 | 24.79 | 910,364 | -0.01(-0.04%) |
Jan 27, 2023 | 24.93 | 25.22 | 24.51 | 24.80 | 745,001 | +0.02(+0.08%) |
Jan 26, 2023 | 24.28 | 24.93 | 23.99 | 24.78 | 586,625 | +0.68(+2.83%) |
Jan 25, 2023 | 23.45 | 24.28 | 23.15 | 24.10 | 717,803 | +0.56(+2.39%) |
Jan 24, 2023 | 23.34 | 23.66 | 23.09 | 23.54 | 651,461 | -0.06(-0.25%) |
Jan 23, 2023 | 22.94 | 23.68 | 22.80 | 23.60 | 634,040 | +0.82(+3.60%) |
Jan 20, 2023 | 22.03 | 22.91 | 21.86 | 22.78 | 1,184,598 | +0.88(+4.01%) |
Jan 19, 2023 | 22.08 | 22.08 | 21.72 | 21.90 | 509,326 | -0.29(-1.29%) |
Jan 18, 2023 | 22.64 | 23.23 | 22.15 | 22.18 | 519,084 | -0.42(-1.88%) |
Jan 17, 2023 | 23.34 | 23.60 | 22.42 | 22.61 | 536,288 | -0.97(-4.10%) |
Jan 13, 2023 | 22.63 | 23.92 | 22.63 | 23.58 | 429,617 | +0.70(+3.06%) |
Jan 12, 2023 | 22.40 | 22.93 | 22.24 | 22.88 | 553,058 | +0.48(+2.16%) |
Jan 11, 2023 | 22.52 | 22.72 | 22.31 | 22.39 | 494,265 | -0.03(-0.13%) |
Jan 10, 2023 | 22.22 | 22.61 | 21.43 | 22.42 | 741,748 | +0.07(+0.31%) |
Jan 09, 2023 | 22.43 | 22.70 | 21.98 | 22.35 | 671,837 | -0.15(-0.66%) |
Jan 06, 2023 | 22.07 | 22.89 | 22.05 | 22.50 | 583,898 | +0.60(+2.75%) |
Jan 05, 2023 | 21.66 | 21.95 | 21.06 | 21.90 | 457,696 | -0.03(-0.13%) |
Jan 04, 2023 | 21.98 | 22.29 | 21.70 | 21.93 | 778,578 | +0.34(+1.55%) |
Jan 03, 2023 | 22.22 | 22.43 | 21.57 | 21.59 | 644,993 | -0.40(-1.84%) |
Dec 30, 2022 | 21.35 | 22.02 | 21.35 | 22.00 | 513,436 | +0.45(+2.11%) |
Dec 29, 2022 | 21.15 | 21.70 | 21.15 | 21.54 | 432,330 | +0.64(+3.07%) |
Dec 28, 2022 | 21.51 | 21.68 | 20.70 | 20.90 | 534,654 | -0.56(-2.62%) |
Dec 27, 2022 | 21.58 | 21.64 | 21.08 | 21.46 | 430,515 | -0.02(-0.09%) |
Dec 23, 2022 | 21.28 | 21.55 | 20.68 | 21.48 | 822,481 | +0.27(+1.26%) |
Dec 22, 2022 | 20.57 | 21.22 | 20.19 | 21.22 | 816,250 | +0.31(+1.46%) |
Dec 21, 2022 | 19.81 | 20.99 | 19.80 | 20.91 | 905,673 | +1.59(+8.23%) |
Dec 20, 2022 | 19.78 | 19.79 | 19.13 | 19.32 | 598,673 | -0.41(-2.09%) |
Dec 19, 2022 | 19.39 | 19.83 | 19.17 | 19.73 | 618,199 | +0.43(+2.24%) |
Dec 16, 2022 | 19.58 | 19.95 | 19.04 | 19.30 | 1,503,807 | -0.54(-2.73%) |
Dec 15, 2022 | 20.66 | 20.70 | 19.82 | 19.84 | 851,012 | -1.17(-5.57%) |
Dec 14, 2022 | 21.27 | 21.50 | 20.72 | 21.01 | 560,453 | -0.25(-1.16%) |
Dec 13, 2022 | 21.86 | 22.38 | 21.09 | 21.26 | 862,077 | -0.01(-0.05%) |
Dec 12, 2022 | 21.90 | 21.96 | 21.08 | 21.27 | 762,976 | -0.48(-2.22%) |
Dec 09, 2022 | 21.85 | 22.29 | 21.47 | 21.75 | 816,228 | -0.58(-2.60%) |
Dec 08, 2022 | 22.77 | 23.17 | 22.28 | 22.33 | 658,225 | -0.44(-1.94%) |
Dec 07, 2022 | 22.53 | 23.08 | 22.51 | 22.77 | 636,008 | +0.05(+0.22%) |
Dec 06, 2022 | 22.13 | 22.91 | 22.13 | 22.72 | 741,558 | +0.52(+2.35%) |
Dec 05, 2022 | 21.89 | 22.25 | 21.64 | 22.20 | 1,056,292 | +0.26(+1.17%) |
Dec 02, 2022 | 21.58 | 22.17 | 21.53 | 21.95 | 1,004,181 | +0.11(+0.50%) |
Dec 01, 2022 | 23.66 | 23.75 | 21.49 | 21.84 | 1,739,717 | -1.93(-8.11%) |
Nov 30, 2022 | 24.05 | 24.12 | 23.31 | 23.77 | 864,641 | -0.21(-0.86%) |
Nov 29, 2022 | 23.61 | 24.29 | 23.43 | 23.97 | 666,362 | +0.32(+1.37%) |
Nov 28, 2022 | 23.65 | 24.18 | 23.29 | 23.65 | 729,234 | -0.48(-2.00%) |
Nov 25, 2022 | 24.43 | 24.83 | 24.05 | 24.13 | 584,999 | -0.30(-1.21%) |
Nov 23, 2022 | 26.82 | 27.05 | 24.15 | 24.43 | 1,075,988 | -2.71(-9.97%) |
Nov 22, 2022 | 27.72 | 28.04 | 26.10 | 27.13 | 955,110 | +0.10(+0.36%) |
Nov 21, 2022 | 26.93 | 27.20 | 26.52 | 27.03 | 775,657 | -0.14(-0.51%) |
Nov 18, 2022 | 26.90 | 27.24 | 26.31 | 27.17 | 484,770 | +1.03(+3.95%) |
Nov 17, 2022 | 25.61 | 26.20 | 25.14 | 26.14 | 530,460 | +0.28(+1.07%) |
Nov 16, 2022 | 26.13 | 26.19 | 25.04 | 25.86 | 441,777 | -1.02(-3.81%) |
Nov 15, 2022 | 26.85 | 27.86 | 26.72 | 26.89 | 557,885 | +0.75(+2.86%) |
Nov 14, 2022 | 26.61 | 26.80 | 26.14 | 26.14 | 346,571 | -0.68(-2.53%) |
Nov 11, 2022 | 26.64 | 27.20 | 26.39 | 26.82 | 393,418 | +0.37(+1.41%) |
Nov 10, 2022 | 25.88 | 27.12 | 25.88 | 26.44 | 609,659 | +1.75(+7.09%) |
Nov 09, 2022 | 25.73 | 26.07 | 24.63 | 24.69 | 355,503 | -1.36(-5.21%) |
Nov 08, 2022 | 26.73 | 26.73 | 25.59 | 26.05 | 282,783 | -0.37(-1.42%) |
Nov 07, 2022 | 26.65 | 26.65 | 25.68 | 26.42 | 431,960 | -0.03(-0.11%) |
Nov 04, 2022 | 26.65 | 26.96 | 26.03 | 26.45 | 363,773 | +0.35(+1.36%) |
Nov 03, 2022 | 25.98 | 26.59 | 25.67 | 26.10 | 316,648 | +0.04(+0.15%) |
Nov 02, 2022 | 27.07 | 25.99 | 26.06 | 353,419 | -1.06(-3.92%) |