Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.61 | 23.77 | 23.24 | 23.72 | 638,406 | +0.26(+1.11%) |
Jan 30, 2023 | 23.19 | 23.54 | 22.91 | 23.46 | 321,768 | +0.09(+0.39%) |
Jan 27, 2023 | 23.16 | 23.61 | 22.98 | 23.37 | 740,789 | +0.27(+1.17%) |
Jan 26, 2023 | 23.13 | 23.26 | 22.56 | 23.10 | 483,851 | +0.23(+1.01%) |
Jan 25, 2023 | 22.05 | 23.03 | 21.73 | 22.87 | 745,845 | +0.61(+2.74%) |
Jan 24, 2023 | 22.45 | 22.54 | 22.07 | 22.26 | 399,851 | -0.20(-0.89%) |
Jan 23, 2023 | 21.12 | 22.51 | 21.12 | 22.46 | 796,241 | +1.35(+6.40%) |
Jan 20, 2023 | 21.43 | 21.60 | 20.51 | 21.11 | 1,742,037 | -1.82(-7.94%) |
Jan 19, 2023 | 22.44 | 23.02 | 22.41 | 22.93 | 629,071 | +0.57(+2.55%) |
Jan 18, 2023 | 22.01 | 22.52 | 21.89 | 22.36 | 750,771 | +0.57(+2.62%) |
Jan 17, 2023 | 22.13 | 22.46 | 21.63 | 21.79 | 539,811 | -0.47(-2.11%) |
Jan 13, 2023 | 21.94 | 22.29 | 21.77 | 22.26 | 426,071 | +0.20(+0.91%) |
Jan 12, 2023 | 22.16 | 22.17 | 21.66 | 22.06 | 436,719 | -0.08(-0.36%) |
Jan 11, 2023 | 22.27 | 22.27 | 21.76 | 22.14 | 386,968 | +0.10(+0.45%) |
Jan 10, 2023 | 21.98 | 22.37 | 21.84 | 22.04 | 470,594 | +0.04(+0.18%) |
Jan 09, 2023 | 21.37 | 22.10 | 21.36 | 22.00 | 811,137 | +0.60(+2.80%) |
Jan 06, 2023 | 21.24 | 21.64 | 20.82 | 21.40 | 442,501 | +0.36(+1.71%) |
Jan 05, 2023 | 21.01 | 21.64 | 20.85 | 21.04 | 774,811 | -0.44(-2.05%) |
Jan 04, 2023 | 22.25 | 22.25 | 20.71 | 21.48 | 1,112,131 | -1.30(-5.71%) |
Jan 03, 2023 | 22.31 | 22.88 | 22.18 | 22.78 | 404,205 | +0.61(+2.75%) |
Dec 30, 2022 | 21.51 | 22.21 | 21.51 | 22.17 | 324,026 | +0.30(+1.37%) |
Dec 29, 2022 | 20.72 | 21.99 | 20.72 | 21.87 | 312,318 | +1.19(+5.75%) |
Dec 28, 2022 | 20.85 | 21.16 | 20.66 | 20.68 | 357,511 | -0.26(-1.24%) |
Dec 27, 2022 | 21.41 | 21.43 | 20.93 | 20.94 | 243,391 | -0.61(-2.83%) |
Dec 23, 2022 | 22.06 | 22.12 | 21.42 | 21.55 | 309,145 | -0.52(-2.36%) |
Dec 22, 2022 | 21.55 | 22.15 | 21.42 | 22.07 | 413,449 | +0.34(+1.56%) |
Dec 21, 2022 | 20.77 | 21.98 | 20.61 | 21.73 | 480,238 | +0.89(+4.27%) |
Dec 20, 2022 | 20.29 | 21.16 | 20.18 | 20.84 | 550,832 | +0.50(+2.46%) |
Dec 19, 2022 | 21.18 | 21.18 | 20.17 | 20.34 | 646,959 | -0.75(-3.56%) |
Dec 16, 2022 | 20.80 | 21.50 | 20.10 | 21.09 | 2,586,438 | +0.19(+0.91%) |
Dec 15, 2022 | 20.54 | 21.04 | 20.52 | 20.90 | 643,589 | +0.17(+0.82%) |
Dec 14, 2022 | 20.42 | 21.08 | 20.21 | 20.73 | 768,919 | +0.37(+1.82%) |
Dec 13, 2022 | 20.83 | 21.10 | 20.00 | 20.36 | 403,747 | +0.00(+0.00%) |
Dec 12, 2022 | 20.12 | 20.67 | 19.92 | 20.36 | 424,963 | +0.23(+1.14%) |
Dec 09, 2022 | 19.93 | 20.34 | 19.86 | 20.13 | 158,183 | +0.06(+0.30%) |
Dec 08, 2022 | 19.77 | 20.39 | 19.63 | 20.07 | 459,597 | +0.32(+1.62%) |
Dec 07, 2022 | 19.89 | 20.04 | 19.58 | 19.75 | 326,659 | -0.34(-1.69%) |
Dec 06, 2022 | 20.92 | 20.92 | 19.87 | 20.09 | 384,784 | -0.84(-4.01%) |
Dec 05, 2022 | 21.46 | 21.46 | 20.69 | 20.93 | 228,000 | -0.57(-2.65%) |
Dec 02, 2022 | 20.47 | 21.61 | 20.47 | 21.50 | 670,262 | +0.77(+3.71%) |
Dec 01, 2022 | 20.64 | 21.18 | 20.64 | 20.73 | 561,349 | +0.24(+1.17%) |
Nov 30, 2022 | 20.09 | 20.56 | 20.08 | 20.49 | 449,131 | +0.44(+2.19%) |
Nov 29, 2022 | 20.20 | 20.76 | 19.99 | 20.05 | 215,805 | -0.11(-0.55%) |
Nov 28, 2022 | 20.58 | 20.70 | 20.07 | 20.16 | 320,309 | -0.45(-2.18%) |
Nov 25, 2022 | 20.46 | 20.91 | 20.39 | 20.61 | 81,556 | -0.02(-0.10%) |
Nov 23, 2022 | 20.08 | 20.70 | 19.90 | 20.63 | 454,493 | +0.54(+2.69%) |
Nov 22, 2022 | 20.78 | 20.81 | 20.02 | 20.09 | 280,106 | -0.74(-3.55%) |
Nov 21, 2022 | 21.09 | 21.42 | 20.61 | 20.83 | 487,612 | +0.70(+3.48%) |
Nov 18, 2022 | 20.94 | 20.94 | 19.80 | 20.13 | 275,457 | -0.39(-1.90%) |
Nov 17, 2022 | 20.55 | 20.97 | 20.34 | 20.52 | 330,439 | -0.29(-1.39%) |
Nov 16, 2022 | 21.00 | 21.17 | 20.43 | 20.81 | 361,955 | -0.43(-2.02%) |
Nov 15, 2022 | 20.88 | 21.38 | 20.43 | 21.24 | 853,610 | +0.60(+2.91%) |
Nov 14, 2022 | 20.49 | 20.77 | 19.81 | 20.64 | 639,888 | +0.15(+0.73%) |
Nov 11, 2022 | 20.45 | 20.74 | 19.80 | 20.49 | 1,026,521 | -1.38(-6.31%) |
Nov 10, 2022 | 21.42 | 21.89 | 21.28 | 21.87 | 666,287 | +1.58(+7.79%) |
Nov 09, 2022 | 19.78 | 21.25 | 19.45 | 20.29 | 783,485 | +0.74(+3.79%) |
Nov 08, 2022 | 17.60 | 19.90 | 16.86 | 19.55 | 1,370,514 | -0.12(-0.61%) |
Nov 07, 2022 | 19.90 | 20.00 | 19.06 | 19.67 | 928,503 | -0.02(-0.10%) |
Nov 04, 2022 | 20.88 | 20.99 | 19.23 | 19.69 | 710,526 | -1.10(-5.29%) |
Nov 03, 2022 | 20.45 | 21.30 | 20.41 | 20.79 | 362,301 | -0.13(-0.62%) |
Nov 02, 2022 | 21.35 | 20.90 | 20.92 | 343,650 | -0.62(-2.88%) |