Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.97 | 21.72 | 20.63 | 21.60 | 105,109 | +0.74(+3.57%) |
Jan 30, 2023 | 22.23 | 22.24 | 20.57 | 20.86 | 256,020 | -1.51(-6.74%) |
Jan 27, 2023 | 22.35 | 23.03 | 22.03 | 22.37 | 157,720 | +0.01(+0.04%) |
Jan 26, 2023 | 23.31 | 23.38 | 22.05 | 22.36 | 184,742 | -0.65(-2.81%) |
Jan 25, 2023 | 23.06 | 23.06 | 22.12 | 23.01 | 131,031 | -0.20(-0.87%) |
Jan 24, 2023 | 23.40 | 23.91 | 23.05 | 23.21 | 86,538 | -0.35(-1.48%) |
Jan 23, 2023 | 23.38 | 24.07 | 23.07 | 23.56 | 171,177 | +0.36(+1.54%) |
Jan 20, 2023 | 23.02 | 23.46 | 22.81 | 23.20 | 220,155 | +0.37(+1.61%) |
Jan 19, 2023 | 22.47 | 23.42 | 22.40 | 22.83 | 196,739 | +0.15(+0.68%) |
Jan 18, 2023 | 22.83 | 23.01 | 22.17 | 22.68 | 135,857 | -0.04(-0.17%) |
Jan 17, 2023 | 21.85 | 23.04 | 21.84 | 22.72 | 196,939 | +0.88(+4.03%) |
Jan 13, 2023 | 20.74 | 21.87 | 20.31 | 21.84 | 146,343 | +0.99(+4.73%) |
Jan 12, 2023 | 21.71 | 21.88 | 20.83 | 20.85 | 215,757 | -0.80(-3.71%) |
Jan 11, 2023 | 22.59 | 23.16 | 21.48 | 21.65 | 203,239 | -0.80(-3.57%) |
Jan 10, 2023 | 21.27 | 22.83 | 20.79 | 22.46 | 339,437 | +1.05(+4.92%) |
Jan 09, 2023 | 20.11 | 21.48 | 19.71 | 21.40 | 382,269 | +1.35(+6.75%) |
Jan 06, 2023 | 17.50 | 20.14 | 17.40 | 20.05 | 475,670 | +2.74(+15.80%) |
Jan 05, 2023 | 21.36 | 21.36 | 17.30 | 17.31 | 783,102 | -2.63(-13.18%) |
Jan 04, 2023 | 20.27 | 20.66 | 19.64 | 19.94 | 224,491 | -0.42(-2.04%) |
Jan 03, 2023 | 20.68 | 21.05 | 20.01 | 20.36 | 171,173 | -0.26(-1.27%) |
Dec 30, 2022 | 20.67 | 20.76 | 19.77 | 20.62 | 131,043 | -0.20(-0.97%) |
Dec 29, 2022 | 19.87 | 20.95 | 19.85 | 20.82 | 217,230 | +1.15(+5.85%) |
Dec 28, 2022 | 21.44 | 21.59 | 19.48 | 19.67 | 323,132 | -1.82(-8.46%) |
Dec 27, 2022 | 20.79 | 21.60 | 20.79 | 21.49 | 168,706 | +0.71(+3.40%) |
Dec 23, 2022 | 20.98 | 21.78 | 20.65 | 20.78 | 120,103 | -0.12(-0.56%) |
Dec 22, 2022 | 21.52 | 21.52 | 20.44 | 20.90 | 138,897 | -0.81(-3.74%) |
Dec 21, 2022 | 22.56 | 22.71 | 21.27 | 21.71 | 162,664 | -0.68(-3.02%) |
Dec 20, 2022 | 21.07 | 22.73 | 21.06 | 22.39 | 200,941 | +1.08(+5.08%) |
Dec 19, 2022 | 23.49 | 23.49 | 20.06 | 21.30 | 411,485 | -2.39(-10.08%) |
Dec 16, 2022 | 23.40 | 24.18 | 23.33 | 23.69 | 166,385 | +0.00(+0.00%) |
Dec 15, 2022 | 25.13 | 25.14 | 23.16 | 23.69 | 250,645 | -1.63(-6.45%) |
Dec 14, 2022 | 25.25 | 25.92 | 24.86 | 25.33 | 169,077 | +0.08(+0.31%) |
Dec 13, 2022 | 25.36 | 26.05 | 24.79 | 25.25 | 207,441 | +0.60(+2.43%) |
Dec 12, 2022 | 24.54 | 25.09 | 24.41 | 24.65 | 152,484 | +0.14(+0.59%) |
Dec 09, 2022 | 25.04 | 25.42 | 24.40 | 24.50 | 90,469 | -0.53(-2.12%) |
Dec 08, 2022 | 24.19 | 25.32 | 24.19 | 25.04 | 134,557 | +0.92(+3.81%) |
Dec 07, 2022 | 24.56 | 24.64 | 23.33 | 24.12 | 166,147 | -0.58(-2.35%) |
Dec 06, 2022 | 24.51 | 24.89 | 24.18 | 24.70 | 96,921 | +0.18(+0.75%) |
Dec 05, 2022 | 25.19 | 25.36 | 24.23 | 24.51 | 129,086 | -0.65(-2.57%) |
Dec 02, 2022 | 25.45 | 26.01 | 25.07 | 25.16 | 155,820 | -0.45(-1.77%) |
Dec 01, 2022 | 24.55 | 25.80 | 24.27 | 25.62 | 275,988 | +1.02(+4.17%) |
Nov 30, 2022 | 23.86 | 25.09 | 23.38 | 24.59 | 157,503 | +0.90(+3.79%) |
Nov 29, 2022 | 24.38 | 24.38 | 23.34 | 23.69 | 146,446 | -0.36(-1.49%) |
Nov 28, 2022 | 25.53 | 26.33 | 23.79 | 24.05 | 477,751 | -1.61(-6.29%) |
Nov 25, 2022 | 23.88 | 25.91 | 23.78 | 25.66 | 492,286 | +2.02(+8.54%) |
Nov 23, 2022 | 23.10 | 24.17 | 22.56 | 23.64 | 283,706 | +0.62(+2.69%) |
Nov 22, 2022 | 22.73 | 23.32 | 22.22 | 23.03 | 175,536 | +0.50(+2.23%) |
Nov 21, 2022 | 21.50 | 23.08 | 21.15 | 22.52 | 231,506 | +1.02(+4.72%) |
Nov 18, 2022 | 20.69 | 21.56 | 20.55 | 21.51 | 138,000 | +0.64(+3.06%) |
Nov 17, 2022 | 21.24 | 21.25 | 20.53 | 20.87 | 123,834 | -0.61(-2.84%) |
Nov 16, 2022 | 22.33 | 22.60 | 21.43 | 21.48 | 101,655 | -0.88(-3.93%) |
Nov 15, 2022 | 22.47 | 22.60 | 22.04 | 22.36 | 121,739 | +0.19(+0.87%) |
Nov 14, 2022 | 21.77 | 22.61 | 21.77 | 22.17 | 148,564 | +0.42(+1.91%) |
Nov 11, 2022 | 22.37 | 22.74 | 21.30 | 21.75 | 303,508 | -0.82(-3.64%) |
Nov 10, 2022 | 22.33 | 22.90 | 22.00 | 22.57 | 137,721 | +0.75(+3.46%) |
Nov 09, 2022 | 22.59 | 22.85 | 21.60 | 21.82 | 204,058 | -1.03(-4.53%) |
Nov 08, 2022 | 22.43 | 23.04 | 22.03 | 22.85 | 138,403 | +0.42(+1.85%) |
Nov 07, 2022 | 22.73 | 22.82 | 22.18 | 22.44 | 147,852 | -0.16(-0.73%) |
Nov 04, 2022 | 23.44 | 23.57 | 22.41 | 22.60 | 194,652 | -0.72(-3.07%) |
Nov 03, 2022 | 22.59 | 23.76 | 22.18 | 23.32 | 207,573 | +0.65(+2.86%) |
Nov 02, 2022 | 22.66 | 23.37 | 22.37 | 22.67 | 159,068 | +0.01(+0.04%) |