Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.11 | 26.25 | 25.40 | 25.71 | 2,169,514 | -0.24(-0.92%) |
Jan 30, 2023 | 26.50 | 26.76 | 25.63 | 25.95 | 1,307,230 | -0.82(-3.06%) |
Jan 27, 2023 | 25.85 | 26.98 | 25.72 | 26.77 | 427,965 | +0.81(+3.12%) |
Jan 26, 2023 | 25.90 | 26.73 | 25.50 | 25.96 | 777,536 | +0.70(+2.77%) |
Jan 25, 2023 | 24.67 | 25.30 | 24.16 | 25.26 | 604,684 | +0.25(+1.00%) |
Jan 24, 2023 | 24.60 | 25.10 | 24.60 | 25.01 | 458,102 | +0.29(+1.17%) |
Jan 23, 2023 | 23.49 | 24.73 | 23.18 | 24.72 | 560,754 | +1.38(+5.91%) |
Jan 20, 2023 | 23.28 | 23.50 | 22.87 | 23.34 | 370,657 | +0.27(+1.17%) |
Jan 19, 2023 | 22.54 | 23.18 | 22.54 | 23.07 | 394,412 | +0.11(+0.48%) |
Jan 18, 2023 | 23.43 | 23.55 | 22.68 | 22.96 | 454,068 | -0.11(-0.48%) |
Jan 17, 2023 | 22.05 | 23.16 | 21.69 | 23.07 | 548,722 | +0.82(+3.69%) |
Jan 13, 2023 | 21.64 | 22.66 | 21.20 | 22.25 | 591,698 | +0.46(+2.11%) |
Jan 12, 2023 | 22.03 | 22.24 | 21.48 | 21.79 | 496,242 | -0.33(-1.49%) |
Jan 11, 2023 | 21.36 | 22.13 | 21.05 | 22.12 | 420,158 | +0.83(+3.90%) |
Jan 10, 2023 | 21.66 | 21.91 | 20.86 | 21.29 | 297,314 | -0.58(-2.65%) |
Jan 09, 2023 | 21.33 | 22.41 | 21.30 | 21.87 | 393,354 | +0.89(+4.24%) |
Jan 06, 2023 | 22.01 | 22.23 | 20.50 | 20.98 | 837,386 | -1.14(-5.15%) |
Jan 05, 2023 | 22.07 | 22.27 | 21.31 | 22.12 | 1,101,702 | -0.31(-1.38%) |
Jan 04, 2023 | 23.76 | 23.78 | 21.94 | 22.43 | 745,833 | +0.42(+1.91%) |
Jan 03, 2023 | 21.50 | 22.48 | 21.50 | 22.01 | 922,701 | +0.68(+3.19%) |
Dec 30, 2022 | 20.85 | 21.41 | 20.80 | 21.33 | 221,683 | +0.09(+0.42%) |
Dec 29, 2022 | 20.63 | 21.37 | 20.10 | 21.24 | 411,793 | +0.93(+4.58%) |
Dec 28, 2022 | 19.92 | 20.51 | 19.92 | 20.31 | 438,294 | +0.38(+1.91%) |
Dec 27, 2022 | 20.83 | 20.83 | 19.75 | 19.93 | 495,947 | -1.01(-4.82%) |
Dec 23, 2022 | 21.06 | 21.22 | 20.73 | 20.94 | 261,057 | -0.13(-0.62%) |
Dec 22, 2022 | 21.32 | 21.39 | 20.64 | 21.07 | 303,082 | -0.64(-2.95%) |
Dec 21, 2022 | 21.72 | 22.26 | 21.44 | 21.71 | 228,160 | -0.12(-0.55%) |
Dec 20, 2022 | 21.39 | 21.94 | 21.20 | 21.83 | 316,800 | +0.30(+1.39%) |
Dec 19, 2022 | 22.69 | 22.69 | 21.48 | 21.53 | 328,796 | -1.25(-5.49%) |
Dec 16, 2022 | 22.84 | 23.30 | 22.29 | 22.78 | 427,698 | -0.28(-1.21%) |
Dec 15, 2022 | 22.92 | 23.69 | 22.81 | 23.06 | 445,334 | -0.23(-0.99%) |
Dec 14, 2022 | 23.02 | 23.61 | 23.00 | 23.29 | 447,345 | +0.12(+0.52%) |
Dec 13, 2022 | 25.00 | 25.12 | 22.85 | 23.17 | 661,958 | -0.97(-4.02%) |
Dec 12, 2022 | 22.28 | 24.16 | 22.17 | 24.14 | 865,445 | +1.70(+7.58%) |
Dec 09, 2022 | 22.44 | 23.00 | 22.22 | 22.44 | 598,786 | -0.23(-1.01%) |
Dec 08, 2022 | 22.13 | 23.06 | 21.60 | 22.67 | 520,334 | +0.67(+3.05%) |
Dec 07, 2022 | 21.62 | 22.33 | 21.24 | 22.00 | 545,523 | +0.21(+0.96%) |
Dec 06, 2022 | 21.48 | 21.79 | 21.20 | 21.79 | 445,598 | +0.33(+1.54%) |
Dec 05, 2022 | 22.43 | 22.47 | 21.27 | 21.46 | 344,324 | -1.14(-5.04%) |
Dec 02, 2022 | 21.99 | 22.70 | 21.81 | 22.60 | 462,131 | -0.16(-0.70%) |
Dec 01, 2022 | 21.90 | 22.87 | 21.36 | 22.76 | 356,313 | +0.78(+3.55%) |
Nov 30, 2022 | 21.25 | 22.05 | 20.84 | 21.98 | 851,386 | +0.88(+4.17%) |
Nov 29, 2022 | 21.63 | 21.63 | 20.29 | 21.10 | 609,258 | -0.47(-2.18%) |
Nov 28, 2022 | 21.63 | 22.01 | 21.52 | 21.57 | 274,071 | -0.30(-1.37%) |
Nov 25, 2022 | 22.15 | 22.37 | 21.86 | 21.87 | 136,541 | -0.52(-2.32%) |
Nov 23, 2022 | 21.82 | 22.39 | 21.42 | 22.39 | 351,713 | +0.71(+3.27%) |
Nov 22, 2022 | 22.20 | 22.20 | 21.04 | 21.68 | 315,319 | -0.37(-1.68%) |
Nov 21, 2022 | 22.27 | 22.28 | 21.69 | 22.05 | 263,269 | -0.36(-1.61%) |
Nov 18, 2022 | 23.28 | 23.28 | 22.29 | 22.41 | 351,181 | -0.31(-1.36%) |
Nov 17, 2022 | 22.91 | 23.09 | 22.49 | 22.72 | 311,863 | -0.70(-2.99%) |
Nov 16, 2022 | 24.26 | 24.32 | 23.16 | 23.42 | 392,089 | -1.14(-4.64%) |
Nov 15, 2022 | 24.00 | 24.98 | 24.00 | 24.56 | 532,742 | +1.08(+4.60%) |
Nov 14, 2022 | 23.48 | 23.80 | 22.94 | 23.48 | 540,300 | -0.32(-1.34%) |
Nov 11, 2022 | 22.10 | 24.32 | 21.82 | 23.80 | 1,036,245 | +1.82(+8.28%) |
Nov 10, 2022 | 21.19 | 22.05 | 21.02 | 21.98 | 1,151,519 | +1.81(+8.97%) |
Nov 09, 2022 | 20.13 | 20.33 | 19.75 | 20.17 | 497,245 | -0.29(-1.42%) |
Nov 08, 2022 | 20.84 | 20.84 | 19.82 | 20.46 | 750,389 | -0.15(-0.73%) |
Nov 07, 2022 | 20.44 | 20.87 | 19.86 | 20.61 | 597,365 | +0.16(+0.78%) |
Nov 04, 2022 | 23.02 | 23.07 | 19.73 | 20.45 | 1,782,011 | -2.25(-9.91%) |
Nov 03, 2022 | 22.78 | 23.36 | 22.15 | 22.70 | 1,021,281 | -0.29(-1.26%) |
Nov 02, 2022 | 24.64 | 22.96 | 22.99 | 1,254,871 | -1.76(-7.11%) |