Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.77 | 25.60 | 24.44 | 24.96 | 58,329 | +0.35(+1.44%) |
Jan 30, 2023 | 24.65 | 24.92 | 24.39 | 24.61 | 10,849 | +0.16(+0.65%) |
Jan 27, 2023 | 24.45 | 24.74 | 23.95 | 24.45 | 121,056 | +0.24(+0.98%) |
Jan 26, 2023 | 24.06 | 24.59 | 24.06 | 24.22 | 9,905 | -0.04(-0.16%) |
Jan 25, 2023 | 24.58 | 24.58 | 23.51 | 24.25 | 21,993 | -0.01(-0.04%) |
Jan 24, 2023 | 24.30 | 25.02 | 24.08 | 24.26 | 54,630 | -0.07(-0.28%) |
Jan 23, 2023 | 24.00 | 25.21 | 23.76 | 24.33 | 69,961 | +0.54(+2.26%) |
Jan 20, 2023 | 23.50 | 23.79 | 23.42 | 23.79 | 26,827 | +0.16(+0.66%) |
Jan 19, 2023 | 23.51 | 23.80 | 23.18 | 23.64 | 9,028 | +0.07(+0.29%) |
Jan 18, 2023 | 23.50 | 23.78 | 23.40 | 23.57 | 28,721 | -0.04(-0.17%) |
Jan 17, 2023 | 23.50 | 23.72 | 23.11 | 23.61 | 35,986 | +0.09(+0.37%) |
Jan 13, 2023 | 23.46 | 23.85 | 23.29 | 23.52 | 26,251 | +0.03(+0.13%) |
Jan 12, 2023 | 23.56 | 23.73 | 23.27 | 23.49 | 11,912 | -0.01(-0.04%) |
Jan 11, 2023 | 23.58 | 23.84 | 23.22 | 23.50 | 12,869 | -0.14(-0.58%) |
Jan 10, 2023 | 23.70 | 23.99 | 23.48 | 23.64 | 11,870 | -0.06(-0.25%) |
Jan 09, 2023 | 24.01 | 24.39 | 23.50 | 23.70 | 17,779 | -0.09(-0.37%) |
Jan 06, 2023 | 23.01 | 24.20 | 23.01 | 23.78 | 12,612 | +0.76(+3.32%) |
Jan 05, 2023 | 23.02 | 23.02 | 22.81 | 23.02 | 8,210 | +0.00(+0.00%) |
Jan 04, 2023 | 22.37 | 23.18 | 22.08 | 23.02 | 14,659 | +0.75(+3.39%) |
Jan 03, 2023 | 22.04 | 22.36 | 22.04 | 22.27 | 8,455 | +0.08(+0.35%) |
Dec 30, 2022 | 22.13 | 22.19 | 21.93 | 22.19 | 5,722 | +0.29(+1.34%) |
Dec 29, 2022 | 22.04 | 22.30 | 21.70 | 21.89 | 17,176 | +0.01(+0.04%) |
Dec 28, 2022 | 22.04 | 22.13 | 21.69 | 21.88 | 2,746 | +0.00(+0.00%) |
Dec 27, 2022 | 21.53 | 22.93 | 21.53 | 21.88 | 10,469 | +0.61(+2.85%) |
Dec 23, 2022 | 20.85 | 21.28 | 20.85 | 21.28 | 2,544 | +0.51(+2.45%) |
Dec 22, 2022 | 20.50 | 20.93 | 20.49 | 20.77 | 10,345 | +0.26(+1.29%) |
Dec 21, 2022 | 20.09 | 20.61 | 20.09 | 20.50 | 8,352 | +0.42(+2.10%) |
Dec 20, 2022 | 20.44 | 20.52 | 19.74 | 20.08 | 87,565 | +0.00(+0.00%) |
Dec 19, 2022 | 20.38 | 21.01 | 19.80 | 20.08 | 83,110 | -0.01(-0.05%) |
Dec 16, 2022 | 20.77 | 21.05 | 19.94 | 20.09 | 78,596 | -0.48(-2.33%) |
Dec 15, 2022 | 20.78 | 21.44 | 20.57 | 20.57 | 97,966 | +0.00(+0.00%) |
Dec 14, 2022 | 21.40 | 21.40 | 20.47 | 20.57 | 111,515 | -1.00(-4.63%) |
Dec 13, 2022 | 20.67 | 21.95 | 20.57 | 21.57 | 14,025 | +0.90(+4.34%) |
Dec 12, 2022 | 20.07 | 21.09 | 20.07 | 20.67 | 8,880 | +0.49(+2.45%) |
Dec 09, 2022 | 20.15 | 20.18 | 19.71 | 20.18 | 2,137 | +0.07(+0.34%) |
Dec 08, 2022 | 19.72 | 20.12 | 19.20 | 20.11 | 27,516 | +0.41(+2.09%) |
Dec 07, 2022 | 19.51 | 19.97 | 19.26 | 19.70 | 10,157 | +0.03(+0.15%) |
Dec 06, 2022 | 19.20 | 19.78 | 19.20 | 19.67 | 35,115 | +0.47(+2.45%) |
Dec 05, 2022 | 19.10 | 19.40 | 19.10 | 19.20 | 3,379 | -0.06(-0.30%) |
Dec 02, 2022 | 19.10 | 19.26 | 19.10 | 19.26 | 2,197 | +0.28(+1.50%) |
Dec 01, 2022 | 19.40 | 19.40 | 18.57 | 18.97 | 32,235 | -0.14(-0.72%) |
Nov 30, 2022 | 19.04 | 19.45 | 18.95 | 19.11 | 2,523 | +0.21(+1.09%) |
Nov 29, 2022 | 18.95 | 19.24 | 18.91 | 18.91 | 9,529 | +0.14(+0.73%) |
Nov 28, 2022 | 19.09 | 19.10 | 18.76 | 18.77 | 5,320 | -0.33(-1.74%) |
Nov 25, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 375 | +0.00(+0.00%) |
Nov 23, 2022 | 19.06 | 19.11 | 19.06 | 19.10 | 955 | -0.06(-0.33%) |
Nov 22, 2022 | 19.30 | 19.30 | 18.96 | 19.17 | 6,869 | +0.13(+0.70%) |
Nov 21, 2022 | 19.21 | 19.21 | 18.61 | 19.03 | 7,649 | -0.56(-2.85%) |
Nov 18, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 525 | +0.30(+1.57%) |
Nov 17, 2022 | 19.21 | 19.29 | 19.10 | 19.29 | 8,902 | -0.11(-0.56%) |
Nov 16, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 671 | -0.14(-0.70%) |
Nov 15, 2022 | 19.51 | 19.59 | 19.23 | 19.53 | 15,185 | -0.06(-0.30%) |
Nov 14, 2022 | 19.06 | 19.82 | 19.06 | 19.59 | 25,729 | +0.15(+0.76%) |
Nov 11, 2022 | 19.23 | 19.45 | 19.13 | 19.45 | 1,165 | -0.10(-0.50%) |
Nov 10, 2022 | 19.20 | 19.54 | 18.91 | 19.54 | 1,694 | +0.69(+3.64%) |
Nov 09, 2022 | 18.61 | 18.92 | 18.48 | 18.86 | 4,550 | -0.03(-0.16%) |
Nov 08, 2022 | 18.67 | 19.14 | 18.61 | 18.89 | 2,985 | +0.23(+1.21%) |
Nov 04, 2022 | 18.66 | 253 | -0.11(-0.57%) | |||
Nov 03, 2022 | 18.80 | 19.00 | 18.37 | 18.77 | 19,989 | -0.09(-0.47%) |
Nov 02, 2022 | 19.37 | 20.18 | 18.86 | 18.86 | 21,354 | -0.52(-2.68%) |