Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.88 | 25.00 | 23.62 | 24.50 | 5,849 | +0.62(+2.62%) |
Jan 30, 2023 | 23.43 | 24.62 | 22.88 | 23.88 | 4,428 | +0.12(+0.53%) |
Jan 27, 2023 | 22.75 | 23.75 | 21.52 | 23.75 | 7,720 | +1.68(+7.59%) |
Jan 26, 2023 | 23.25 | 24.62 | 22.03 | 22.07 | 8,585 | -1.29(-5.51%) |
Jan 25, 2023 | 25.50 | 25.55 | 23.01 | 23.36 | 14,238 | -2.14(-8.38%) |
Jan 24, 2023 | 26.75 | 27.00 | 25.50 | 25.50 | 5,642 | -1.25(-4.67%) |
Jan 23, 2023 | 25.25 | 27.25 | 25.00 | 26.75 | 5,724 | +1.50(+5.94%) |
Jan 20, 2023 | 25.50 | 26.75 | 24.25 | 25.25 | 11,028 | +0.00(+0.00%) |
Jan 19, 2023 | 25.75 | 26.25 | 25.00 | 25.25 | 5,958 | -0.50(-1.94%) |
Jan 18, 2023 | 27.25 | 27.77 | 25.00 | 25.75 | 10,966 | -1.00(-3.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 25.25 | 26.75 | 9,915 | -0.50(-1.83%) |
Jan 13, 2023 | 26.25 | 28.75 | 26.25 | 27.25 | 6,495 | +0.50(+1.87%) |
Jan 12, 2023 | 25.50 | 26.75 | 25.50 | 26.75 | 3,985 | +1.00(+3.88%) |
Jan 11, 2023 | 25.75 | 27.50 | 25.50 | 25.75 | 8,550 | -0.50(-1.90%) |
Jan 10, 2023 | 26.50 | 27.25 | 24.64 | 26.25 | 8,865 | -0.50(-1.87%) |
Jan 09, 2023 | 24.50 | 27.75 | 24.50 | 26.75 | 14,946 | +2.22(+9.04%) |
Jan 06, 2023 | 24.62 | 26.50 | 24.53 | 24.53 | 6,542 | -0.72(-2.84%) |
Jan 05, 2023 | 22.50 | 25.75 | 22.12 | 25.25 | 13,799 | +2.75(+12.22%) |
Jan 04, 2023 | 22.25 | 23.62 | 21.62 | 22.50 | 19,215 | +0.38(+1.71%) |
Jan 03, 2023 | 23.98 | 24.74 | 21.00 | 22.12 | 13,408 | -1.80(-7.50%) |
Dec 30, 2022 | 20.77 | 23.92 | 20.50 | 23.92 | 25,724 | +3.16(+15.25%) |
Dec 29, 2022 | 18.75 | 21.00 | 18.67 | 20.75 | 26,476 | +2.08(+11.15%) |
Dec 28, 2022 | 19.75 | 19.95 | 18.50 | 18.67 | 11,487 | -0.95(-4.85%) |
Dec 27, 2022 | 20.88 | 20.89 | 19.62 | 19.62 | 14,823 | -1.40(-6.65%) |
Dec 23, 2022 | 21.29 | 22.00 | 20.05 | 21.02 | 8,814 | -0.71(-3.26%) |
Dec 22, 2022 | 22.50 | 23.57 | 21.38 | 21.73 | 10,248 | -0.64(-2.87%) |
Dec 21, 2022 | 21.25 | 23.75 | 21.25 | 22.37 | 9,015 | +1.00(+4.65%) |
Dec 20, 2022 | 21.50 | 22.12 | 21.00 | 21.38 | 7,483 | +0.62(+3.01%) |
Dec 19, 2022 | 21.25 | 22.50 | 20.75 | 20.75 | 17,995 | -0.50(-2.36%) |
Dec 16, 2022 | 22.00 | 22.88 | 21.05 | 21.25 | 15,530 | -0.25(-1.15%) |
Dec 15, 2022 | 23.75 | 24.25 | 21.50 | 21.50 | 13,968 | -2.25(-9.47%) |
Dec 14, 2022 | 25.25 | 26.75 | 23.57 | 23.75 | 11,587 | -1.50(-5.94%) |
Dec 13, 2022 | 27.75 | 28.75 | 25.00 | 25.25 | 14,219 | -1.75(-6.48%) |
Dec 12, 2022 | 29.50 | 30.25 | 27.00 | 27.00 | 6,936 | -2.50(-8.47%) |
Dec 09, 2022 | 30.25 | 31.25 | 29.50 | 29.50 | 8,448 | -1.50(-4.84%) |
Dec 08, 2022 | 30.00 | 31.50 | 29.50 | 31.00 | 8,379 | +0.50(+1.64%) |
Dec 07, 2022 | 30.50 | 31.00 | 29.25 | 30.50 | 2,571 | +0.50(+1.67%) |
Dec 06, 2022 | 30.00 | 30.50 | 29.12 | 30.00 | 8,817 | -0.25(-0.83%) |
Dec 05, 2022 | 32.00 | 32.50 | 30.25 | 30.25 | 8,804 | -2.25(-6.92%) |
Dec 02, 2022 | 30.75 | 33.75 | 30.75 | 32.50 | 8,065 | +0.75(+2.36%) |
Dec 01, 2022 | 29.75 | 33.25 | 29.50 | 31.75 | 22,347 | +1.75(+5.83%) |
Nov 30, 2022 | 30.75 | 31.25 | 27.25 | 30.00 | 28,177 | +1.00(+3.45%) |
Nov 29, 2022 | 28.25 | 31.50 | 27.25 | 29.00 | 17,498 | -0.50(-1.69%) |
Nov 28, 2022 | 23.50 | 29.50 | 23.62 | 29.50 | 37,984 | +5.50(+22.93%) |
Nov 25, 2022 | 22.92 | 24.00 | 22.55 | 24.00 | 9,068 | +1.56(+6.95%) |
Nov 23, 2022 | 22.75 | 23.12 | 22.00 | 22.44 | 9,929 | -0.07(-0.29%) |
Nov 22, 2022 | 22.75 | 23.25 | 22.00 | 22.50 | 22,649 | -0.50(-2.17%) |
Nov 21, 2022 | 23.25 | 23.88 | 22.75 | 23.00 | 3,866 | -0.75(-3.15%) |
Nov 18, 2022 | 23.75 | 24.50 | 23.00 | 23.75 | 11,029 | +0.27(+1.17%) |
Nov 17, 2022 | 23.25 | 23.90 | 22.75 | 23.48 | 11,531 | -0.43(-1.79%) |
Nov 16, 2022 | 24.50 | 24.50 | 22.51 | 23.90 | 6,698 | -0.55(-2.24%) |
Nov 15, 2022 | 24.70 | 24.88 | 24.00 | 24.45 | 7,234 | +0.77(+3.24%) |
Nov 14, 2022 | 22.75 | 23.91 | 22.39 | 23.68 | 9,207 | +0.59(+2.57%) |
Nov 11, 2022 | 22.50 | 23.75 | 22.25 | 23.09 | 20,099 | +0.09(+0.40%) |
Nov 10, 2022 | 22.75 | 23.98 | 22.38 | 23.00 | 20,523 | +0.75(+3.38%) |
Nov 09, 2022 | 24.00 | 24.50 | 22.00 | 22.25 | 8,285 | -1.64(-6.86%) |
Nov 08, 2022 | 24.23 | 24.50 | 23.04 | 23.88 | 7,835 | -0.12(-0.49%) |
Nov 07, 2022 | 23.25 | 24.00 | 23.00 | 24.00 | 6,219 | +0.97(+4.20%) |
Nov 04, 2022 | 22.08 | 24.25 | 22.08 | 23.03 | 2,806 | -0.93(-3.86%) |
Nov 03, 2022 | 22.50 | 24.50 | 22.00 | 23.96 | 8,299 | +0.95(+4.12%) |
Nov 02, 2022 | 23.25 | 23.95 | 22.50 | 23.01 | 5,095 | -0.93(-3.90%) |