Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.94 | 24.18 | 23.33 | 24.04 | 18,877 | +0.78(+3.34%) |
Jan 30, 2023 | 23.53 | 23.67 | 23.27 | 23.27 | 13,962 | -0.31(-1.31%) |
Jan 27, 2023 | 22.94 | 23.80 | 22.62 | 23.58 | 59,297 | +0.79(+3.45%) |
Jan 26, 2023 | 22.84 | 23.09 | 22.59 | 22.79 | 44,896 | -0.25(-1.07%) |
Jan 25, 2023 | 23.59 | 23.82 | 22.70 | 23.04 | 30,252 | -0.69(-2.92%) |
Jan 24, 2023 | 24.07 | 24.19 | 23.73 | 23.73 | 15,436 | -0.51(-2.10%) |
Jan 23, 2023 | 24.36 | 24.46 | 24.14 | 24.24 | 9,184 | -0.27(-1.11%) |
Jan 20, 2023 | 24.78 | 24.78 | 24.44 | 24.51 | 31,266 | +0.00(+0.00%) |
Jan 19, 2023 | 24.57 | 25.23 | 24.09 | 24.51 | 57,731 | -0.44(-1.77%) |
Jan 18, 2023 | 25.59 | 25.81 | 24.95 | 24.95 | 23,924 | -1.01(-3.88%) |
Jan 17, 2023 | 26.77 | 26.77 | 25.64 | 25.96 | 11,122 | -0.56(-2.13%) |
Jan 13, 2023 | 25.82 | 27.56 | 25.57 | 26.52 | 18,246 | +0.10(+0.37%) |
Jan 12, 2023 | 26.55 | 27.07 | 26.25 | 26.43 | 7,146 | +0.49(+1.89%) |
Jan 11, 2023 | 26.34 | 26.34 | 25.93 | 25.93 | 6,079 | -0.20(-0.75%) |
Jan 10, 2023 | 25.93 | 26.13 | 25.91 | 26.13 | 4,521 | +0.34(+1.31%) |
Jan 09, 2023 | 26.56 | 27.74 | 25.54 | 25.79 | 12,462 | -0.92(-3.44%) |
Jan 06, 2023 | 26.57 | 26.77 | 26.13 | 26.71 | 18,940 | +0.01(+0.06%) |
Jan 05, 2023 | 26.87 | 26.87 | 25.73 | 26.70 | 51,698 | -0.83(-3.02%) |
Jan 04, 2023 | 28.47 | 28.47 | 27.51 | 27.53 | 11,195 | -1.11(-3.88%) |
Jan 03, 2023 | 28.22 | 29.70 | 28.22 | 28.64 | 10,751 | +0.43(+1.53%) |
Dec 30, 2022 | 27.57 | 29.84 | 27.43 | 28.20 | 90,754 | -0.02(-0.09%) |
Dec 29, 2022 | 27.56 | 28.23 | 27.12 | 28.23 | 18,022 | +0.76(+2.77%) |
Dec 28, 2022 | 28.95 | 28.95 | 26.59 | 27.47 | 45,768 | -1.56(-5.38%) |
Dec 27, 2022 | 32.02 | 32.02 | 29.03 | 29.03 | 41,549 | -3.09(-9.63%) |
Dec 23, 2022 | 33.52 | 34.63 | 32.02 | 32.12 | 18,608 | -1.96(-5.76%) |
Dec 22, 2022 | 33.89 | 34.09 | 33.89 | 34.09 | 8,190 | +0.49(+1.46%) |
Dec 21, 2022 | 33.03 | 33.88 | 31.99 | 33.60 | 14,911 | +0.66(+2.01%) |
Dec 20, 2022 | 33.21 | 33.32 | 32.89 | 32.93 | 7,522 | -0.27(-0.81%) |
Dec 19, 2022 | 32.78 | 33.82 | 32.39 | 33.20 | 19,207 | -0.54(-1.60%) |
Dec 16, 2022 | 33.06 | 33.80 | 32.35 | 33.74 | 61,198 | +0.44(+1.33%) |
Dec 15, 2022 | 35.15 | 35.15 | 32.13 | 33.30 | 15,935 | -2.14(-6.03%) |
Dec 14, 2022 | 35.41 | 35.78 | 35.39 | 35.44 | 15,605 | -0.39(-1.10%) |
Dec 13, 2022 | 35.54 | 35.83 | 35.36 | 35.83 | 23,816 | +0.44(+1.24%) |
Dec 12, 2022 | 36.04 | 36.04 | 34.95 | 35.39 | 10,672 | -0.45(-1.25%) |
Dec 09, 2022 | 36.54 | 36.74 | 35.84 | 35.84 | 10,063 | -0.95(-2.59%) |
Dec 08, 2022 | 37.02 | 37.17 | 36.42 | 36.79 | 7,805 | +0.56(+1.53%) |
Dec 07, 2022 | 36.10 | 36.28 | 35.69 | 36.24 | 11,303 | +0.08(+0.23%) |
Dec 06, 2022 | 36.22 | 36.49 | 35.61 | 36.16 | 14,416 | +0.10(+0.29%) |
Dec 05, 2022 | 36.95 | 37.26 | 35.83 | 36.05 | 16,660 | -1.07(-2.88%) |
Dec 02, 2022 | 36.78 | 37.25 | 36.57 | 37.12 | 11,975 | +0.45(+1.23%) |
Dec 01, 2022 | 37.33 | 37.33 | 36.42 | 36.67 | 17,140 | -0.79(-2.11%) |
Nov 30, 2022 | 36.10 | 37.46 | 36.07 | 37.46 | 46,208 | +0.94(+2.58%) |
Nov 29, 2022 | 36.09 | 36.62 | 35.56 | 36.52 | 14,103 | +0.66(+1.85%) |
Nov 28, 2022 | 36.84 | 36.84 | 35.64 | 35.86 | 23,535 | -0.91(-2.48%) |
Nov 25, 2022 | 44.10 | 44.10 | 34.95 | 36.77 | 11,157 | +0.86(+2.41%) |
Nov 23, 2022 | 36.65 | 36.65 | 35.54 | 35.90 | 8,662 | -0.73(-2.00%) |
Nov 22, 2022 | 35.89 | 36.84 | 35.71 | 36.64 | 27,733 | +0.77(+2.15%) |
Nov 21, 2022 | 36.10 | 36.34 | 35.25 | 35.87 | 41,673 | +0.09(+0.25%) |
Nov 18, 2022 | 35.17 | 36.03 | 34.63 | 35.78 | 49,661 | +0.95(+2.74%) |
Nov 17, 2022 | 34.54 | 35.05 | 33.96 | 34.82 | 14,371 | -0.54(-1.51%) |
Nov 16, 2022 | 35.13 | 35.36 | 34.88 | 35.36 | 19,129 | +0.49(+1.39%) |
Nov 15, 2022 | 34.33 | 35.07 | 34.33 | 34.87 | 39,383 | +0.74(+2.16%) |
Nov 14, 2022 | 34.24 | 34.24 | 33.84 | 34.14 | 8,935 | -0.05(-0.16%) |
Nov 11, 2022 | 34.20 | 34.31 | 34.02 | 34.19 | 10,948 | -0.04(-0.13%) |
Nov 10, 2022 | 33.53 | 34.31 | 33.25 | 34.23 | 18,954 | +1.00(+3.01%) |
Nov 09, 2022 | 33.64 | 33.67 | 33.04 | 33.23 | 14,949 | -0.46(-1.37%) |
Nov 08, 2022 | 33.79 | 33.82 | 33.70 | 33.70 | 15,390 | +0.00(+0.00%) |
Nov 07, 2022 | 33.63 | 33.79 | 32.66 | 33.70 | 21,838 | -0.00(-0.01%) |
Nov 04, 2022 | 33.09 | 33.70 | 33.06 | 33.70 | 27,852 | +0.72(+2.17%) |
Nov 03, 2022 | 32.23 | 33.06 | 32.21 | 32.98 | 15,155 | +0.24(+0.73%) |
Nov 02, 2022 | 32.72 | 32.84 | 32.19 | 32.74 | 16,932 | -0.27(-0.82%) |