Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.36 | 24.23 | 23.22 | 24.21 | 208,818 | +1.05(+4.52%) |
Jan 30, 2023 | 23.07 | 23.41 | 22.95 | 23.16 | 96,551 | -0.14(-0.62%) |
Jan 27, 2023 | 22.91 | 23.41 | 22.91 | 23.31 | 73,392 | +0.37(+1.63%) |
Jan 26, 2023 | 22.88 | 23.04 | 22.51 | 22.93 | 99,697 | +0.12(+0.50%) |
Jan 25, 2023 | 21.99 | 22.84 | 21.78 | 22.82 | 98,496 | +0.62(+2.81%) |
Jan 24, 2023 | 21.91 | 22.37 | 21.89 | 22.19 | 157,140 | -0.04(-0.17%) |
Jan 23, 2023 | 21.94 | 22.26 | 21.74 | 22.23 | 63,778 | +0.31(+1.40%) |
Jan 20, 2023 | 21.80 | 21.94 | 21.48 | 21.93 | 118,348 | +0.29(+1.33%) |
Jan 19, 2023 | 21.28 | 21.80 | 20.99 | 21.64 | 99,957 | +0.14(+0.67%) |
Jan 18, 2023 | 22.13 | 22.18 | 21.46 | 21.49 | 91,343 | -0.51(-2.31%) |
Jan 17, 2023 | 22.57 | 22.63 | 21.91 | 22.00 | 96,725 | -0.54(-2.39%) |
Jan 13, 2023 | 22.60 | 22.95 | 22.35 | 22.54 | 114,757 | -0.38(-1.68%) |
Jan 12, 2023 | 22.72 | 23.45 | 22.58 | 22.92 | 182,915 | +0.41(+1.83%) |
Jan 11, 2023 | 22.27 | 22.58 | 22.20 | 22.51 | 113,740 | +0.41(+1.87%) |
Jan 10, 2023 | 21.69 | 22.21 | 21.43 | 22.10 | 138,922 | +0.21(+0.96%) |
Jan 09, 2023 | 22.27 | 22.31 | 21.76 | 21.89 | 133,411 | -0.15(-0.70%) |
Jan 06, 2023 | 21.41 | 22.05 | 21.27 | 22.04 | 158,972 | +0.87(+4.13%) |
Jan 05, 2023 | 20.74 | 21.33 | 20.25 | 21.17 | 140,615 | +0.42(+2.04%) |
Jan 04, 2023 | 20.98 | 21.18 | 20.50 | 20.74 | 301,652 | -0.04(-0.18%) |
Jan 03, 2023 | 21.52 | 21.67 | 20.76 | 20.78 | 212,691 | -0.62(-2.91%) |
Dec 30, 2022 | 20.98 | 21.48 | 20.85 | 21.41 | 116,084 | +0.40(+1.92%) |
Dec 29, 2022 | 20.75 | 21.31 | 20.66 | 21.00 | 205,056 | +0.52(+2.53%) |
Dec 28, 2022 | 20.28 | 20.51 | 20.07 | 20.49 | 162,297 | +0.17(+0.85%) |
Dec 27, 2022 | 20.21 | 20.36 | 19.90 | 20.31 | 98,753 | +0.07(+0.33%) |
Dec 23, 2022 | 19.66 | 20.26 | 19.51 | 20.25 | 118,930 | +0.43(+2.18%) |
Dec 22, 2022 | 19.81 | 20.00 | 19.33 | 19.81 | 281,554 | -0.14(-0.72%) |
Dec 21, 2022 | 19.57 | 20.03 | 19.30 | 19.96 | 317,127 | +0.53(+2.72%) |
Dec 20, 2022 | 19.14 | 19.75 | 19.07 | 19.43 | 190,661 | +0.30(+1.56%) |
Dec 19, 2022 | 19.78 | 19.89 | 18.82 | 19.13 | 213,441 | -0.57(-2.88%) |
Dec 16, 2022 | 19.49 | 20.08 | 19.45 | 19.70 | 1,189,567 | -0.03(-0.14%) |
Dec 15, 2022 | 19.99 | 20.28 | 19.60 | 19.73 | 256,369 | -0.49(-2.44%) |
Dec 14, 2022 | 20.44 | 20.92 | 20.15 | 20.22 | 235,228 | -0.23(-1.12%) |
Dec 13, 2022 | 20.54 | 21.40 | 20.37 | 20.45 | 597,138 | +0.14(+0.70%) |
Dec 12, 2022 | 20.07 | 20.37 | 19.88 | 20.31 | 232,820 | +0.32(+1.62%) |
Dec 09, 2022 | 20.42 | 20.68 | 19.96 | 19.98 | 143,989 | -0.64(-3.09%) |
Dec 08, 2022 | 19.48 | 21.06 | 19.48 | 20.62 | 447,570 | +1.37(+7.11%) |
Dec 07, 2022 | 19.32 | 19.58 | 18.90 | 19.25 | 317,745 | -0.16(-0.83%) |
Dec 06, 2022 | 19.35 | 19.52 | 19.24 | 19.41 | 175,829 | +0.02(+0.10%) |
Dec 05, 2022 | 19.79 | 20.16 | 19.38 | 19.39 | 260,008 | -0.51(-2.58%) |
Dec 02, 2022 | 19.20 | 19.93 | 19.20 | 19.91 | 218,544 | +0.29(+1.50%) |
Dec 01, 2022 | 19.46 | 19.80 | 19.38 | 19.61 | 204,178 | +0.25(+1.28%) |
Nov 30, 2022 | 18.73 | 19.40 | 18.24 | 19.37 | 276,175 | +0.68(+3.61%) |
Nov 29, 2022 | 19.03 | 19.13 | 18.59 | 18.69 | 110,834 | -0.34(-1.80%) |
Nov 28, 2022 | 19.39 | 19.49 | 18.90 | 19.03 | 230,201 | -0.52(-2.67%) |
Nov 25, 2022 | 19.56 | 19.69 | 19.50 | 19.56 | 48,661 | +0.16(+0.83%) |
Nov 23, 2022 | 19.11 | 19.55 | 19.11 | 19.39 | 150,215 | +0.20(+1.04%) |
Nov 22, 2022 | 19.06 | 19.28 | 18.93 | 19.19 | 156,716 | +0.32(+1.71%) |
Nov 21, 2022 | 19.11 | 19.56 | 18.50 | 18.87 | 219,448 | -0.67(-3.41%) |
Nov 18, 2022 | 19.42 | 19.76 | 19.11 | 19.54 | 276,117 | +0.53(+2.80%) |
Nov 17, 2022 | 18.06 | 19.32 | 18.06 | 19.00 | 262,971 | +0.64(+3.47%) |
Nov 16, 2022 | 18.92 | 19.00 | 17.95 | 18.37 | 352,819 | -0.51(-2.72%) |
Nov 15, 2022 | 19.57 | 19.83 | 18.70 | 18.88 | 514,573 | -0.55(-2.84%) |
Nov 14, 2022 | 19.73 | 20.04 | 19.39 | 19.43 | 212,561 | -0.27(-1.35%) |
Nov 11, 2022 | 19.86 | 20.25 | 19.49 | 19.70 | 260,942 | +0.06(+0.29%) |
Nov 10, 2022 | 19.01 | 20.15 | 19.01 | 19.64 | 313,636 | +1.21(+6.55%) |
Nov 09, 2022 | 19.35 | 19.61 | 18.36 | 18.43 | 260,258 | -1.06(-5.46%) |
Nov 08, 2022 | 19.82 | 20.26 | 19.07 | 19.50 | 421,162 | -0.26(-1.30%) |
Nov 07, 2022 | 19.35 | 20.79 | 19.32 | 19.76 | 353,499 | +0.59(+3.08%) |
Nov 04, 2022 | 19.20 | 19.74 | 18.63 | 19.17 | 740,935 | +0.07(+0.35%) |
Nov 03, 2022 | 20.18 | 20.18 | 18.90 | 19.10 | 878,684 | -1.52(-7.38%) |
Nov 02, 2022 | 29.04 | 29.04 | 20.60 | 20.62 | 771,829 | -10.07(-32.81%) |