Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.10 | 23.79 | 22.10 | 23.60 | 1,437,892 | +2.01(+9.31%) |
Jan 30, 2023 | 21.70 | 21.89 | 21.25 | 21.59 | 937,967 | -0.16(-0.74%) |
Jan 27, 2023 | 22.09 | 22.50 | 21.64 | 21.75 | 487,822 | -0.36(-1.63%) |
Jan 26, 2023 | 21.89 | 22.63 | 21.41 | 22.11 | 1,176,828 | +1.46(+7.07%) |
Jan 25, 2023 | 20.19 | 20.83 | 19.29 | 20.65 | 498,706 | +0.32(+1.57%) |
Jan 24, 2023 | 19.84 | 20.79 | 19.66 | 20.33 | 861,070 | +0.31(+1.55%) |
Jan 23, 2023 | 20.08 | 20.46 | 19.50 | 20.02 | 622,520 | +0.04(+0.20%) |
Jan 20, 2023 | 19.34 | 20.08 | 19.05 | 19.98 | 742,296 | +0.85(+4.44%) |
Jan 19, 2023 | 19.12 | 19.52 | 18.68 | 19.13 | 596,639 | +0.03(+0.16%) |
Jan 18, 2023 | 19.73 | 19.78 | 18.95 | 19.10 | 1,380,651 | -0.63(-3.19%) |
Jan 17, 2023 | 20.11 | 20.44 | 19.62 | 19.73 | 936,336 | -0.77(-3.76%) |
Jan 13, 2023 | 20.79 | 21.27 | 20.16 | 20.50 | 835,807 | -0.35(-1.68%) |
Jan 12, 2023 | 19.47 | 20.87 | 19.15 | 20.85 | 1,407,090 | +1.35(+6.92%) |
Jan 11, 2023 | 20.93 | 20.93 | 19.08 | 19.50 | 1,587,092 | -1.51(-7.19%) |
Jan 10, 2023 | 19.80 | 21.30 | 19.80 | 21.01 | 1,963,871 | +1.11(+5.58%) |
Jan 09, 2023 | 19.76 | 20.18 | 19.69 | 19.90 | 1,382,254 | +0.11(+0.56%) |
Jan 06, 2023 | 18.11 | 20.10 | 17.81 | 19.79 | 1,818,093 | +1.79(+9.94%) |
Jan 05, 2023 | 16.70 | 18.70 | 16.63 | 18.00 | 2,287,473 | +1.90(+11.80%) |
Jan 04, 2023 | 15.97 | 16.34 | 15.73 | 16.10 | 720,082 | +0.15(+0.94%) |
Jan 03, 2023 | 16.11 | 16.53 | 15.54 | 15.95 | 522,652 | -0.07(-0.44%) |
Dec 30, 2022 | 15.44 | 16.02 | 15.32 | 16.02 | 545,458 | +0.32(+2.04%) |
Dec 29, 2022 | 15.25 | 16.07 | 15.25 | 15.70 | 744,186 | +0.40(+2.61%) |
Dec 28, 2022 | 15.25 | 15.65 | 15.21 | 15.30 | 499,067 | +0.07(+0.46%) |
Dec 27, 2022 | 15.50 | 15.67 | 15.18 | 15.23 | 454,989 | -0.38(-2.43%) |
Dec 23, 2022 | 15.80 | 15.96 | 15.52 | 15.61 | 558,917 | -0.25(-1.58%) |
Dec 22, 2022 | 15.64 | 15.97 | 15.37 | 15.86 | 539,703 | +0.11(+0.70%) |
Dec 21, 2022 | 14.40 | 15.77 | 14.21 | 15.75 | 692,323 | +1.38(+9.60%) |
Dec 20, 2022 | 14.06 | 14.55 | 13.93 | 14.37 | 620,787 | +0.15(+1.05%) |
Dec 19, 2022 | 14.50 | 14.55 | 13.76 | 14.22 | 784,025 | -0.44(-3.00%) |
Dec 16, 2022 | 14.34 | 14.90 | 14.20 | 14.66 | 1,808,208 | +0.14(+0.96%) |
Dec 15, 2022 | 14.68 | 14.79 | 14.20 | 14.52 | 995,442 | -0.55(-3.65%) |
Dec 14, 2022 | 15.06 | 15.59 | 14.92 | 15.07 | 829,626 | -0.09(-0.59%) |
Dec 13, 2022 | 14.66 | 15.31 | 14.22 | 15.16 | 710,733 | +0.80(+5.57%) |
Dec 12, 2022 | 14.50 | 14.60 | 13.99 | 14.36 | 902,716 | -0.24(-1.64%) |
Dec 09, 2022 | 14.90 | 15.06 | 14.07 | 14.60 | 778,490 | -0.45(-2.99%) |
Dec 08, 2022 | 15.47 | 15.54 | 14.38 | 15.05 | 956,760 | -0.38(-2.46%) |
Dec 07, 2022 | 15.79 | 15.83 | 15.17 | 15.43 | 641,029 | -0.36(-2.28%) |
Dec 06, 2022 | 16.04 | 16.25 | 15.67 | 15.79 | 484,561 | -0.40(-2.47%) |
Dec 05, 2022 | 16.49 | 16.89 | 15.94 | 16.19 | 556,747 | -0.29(-1.76%) |
Dec 02, 2022 | 14.76 | 16.56 | 14.10 | 16.48 | 952,895 | +1.44(+9.57%) |
Dec 01, 2022 | 14.43 | 15.14 | 14.26 | 15.04 | 635,251 | +0.67(+4.66%) |
Nov 30, 2022 | 14.37 | 14.74 | 13.95 | 14.37 | 1,088,045 | +0.12(+0.84%) |
Nov 29, 2022 | 14.08 | 14.40 | 13.86 | 14.25 | 1,431,430 | +0.20(+1.42%) |
Nov 28, 2022 | 13.81 | 14.28 | 13.77 | 14.05 | 1,072,016 | +0.20(+1.44%) |
Nov 25, 2022 | 13.86 | 14.03 | 13.55 | 13.85 | 280,678 | -0.13(-0.93%) |
Nov 23, 2022 | 13.78 | 14.19 | 13.71 | 13.98 | 396,890 | +0.20(+1.45%) |
Nov 22, 2022 | 13.89 | 13.95 | 13.53 | 13.78 | 412,839 | -0.15(-1.08%) |
Nov 21, 2022 | 14.44 | 14.54 | 13.72 | 13.93 | 519,292 | -0.61(-4.20%) |
Nov 18, 2022 | 15.24 | 15.25 | 14.51 | 14.54 | 463,370 | -0.44(-2.94%) |
Nov 17, 2022 | 14.83 | 15.19 | 14.69 | 14.98 | 343,152 | +0.06(+0.40%) |
Nov 16, 2022 | 14.83 | 15.11 | 14.60 | 14.92 | 527,561 | +0.00(+0.00%) |
Nov 15, 2022 | 15.34 | 15.56 | 14.75 | 14.92 | 679,366 | -0.03(-0.20%) |
Nov 14, 2022 | 15.41 | 15.47 | 14.71 | 14.95 | 517,054 | -0.56(-3.61%) |
Nov 11, 2022 | 16.04 | 16.32 | 15.47 | 15.51 | 567,781 | -0.65(-4.02%) |
Nov 10, 2022 | 15.66 | 16.30 | 15.28 | 16.16 | 1,190,136 | +1.05(+6.95%) |
Nov 09, 2022 | 14.22 | 15.71 | 14.20 | 15.11 | 861,172 | +0.96(+6.78%) |
Nov 08, 2022 | 14.32 | 15.12 | 13.22 | 14.15 | 1,616,113 | -2.01(-12.44%) |
Nov 07, 2022 | 16.37 | 16.77 | 16.08 | 16.16 | 660,775 | -0.09(-0.55%) |
Nov 04, 2022 | 16.61 | 16.61 | 15.79 | 16.25 | 469,980 | -0.20(-1.22%) |
Nov 03, 2022 | 16.07 | 16.75 | 16.02 | 16.45 | 398,602 | -0.05(-0.30%) |
Nov 02, 2022 | 17.30 | 16.49 | 16.50 | 750,708 | -0.93(-5.34%) |