Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.79 | 26.04 | 25.39 | 25.84 | 1,560,530 | +0.18(+0.70%) |
Jan 30, 2023 | 25.81 | 26.15 | 25.28 | 25.66 | 896,438 | -1.07(-4.00%) |
Jan 27, 2023 | 26.69 | 26.85 | 26.27 | 26.73 | 942,174 | -0.07(-0.26%) |
Jan 26, 2023 | 26.84 | 27.14 | 25.90 | 26.80 | 1,037,178 | +0.51(+1.94%) |
Jan 25, 2023 | 25.14 | 26.46 | 24.50 | 26.29 | 1,415,491 | +0.72(+2.82%) |
Jan 24, 2023 | 25.43 | 26.33 | 25.19 | 25.57 | 1,516,573 | -0.23(-0.89%) |
Jan 23, 2023 | 25.76 | 25.92 | 25.54 | 25.80 | 775,715 | +0.08(+0.31%) |
Jan 20, 2023 | 25.54 | 25.89 | 25.21 | 25.72 | 604,547 | +0.52(+2.06%) |
Jan 19, 2023 | 24.71 | 25.36 | 24.67 | 25.20 | 675,832 | +0.19(+0.76%) |
Jan 18, 2023 | 25.48 | 25.91 | 24.97 | 25.01 | 739,809 | -0.31(-1.22%) |
Jan 17, 2023 | 24.68 | 25.55 | 24.32 | 25.32 | 642,498 | +0.71(+2.89%) |
Jan 13, 2023 | 24.17 | 24.77 | 24.17 | 24.61 | 675,020 | +0.10(+0.41%) |
Jan 12, 2023 | 24.86 | 24.86 | 23.74 | 24.51 | 973,532 | -0.38(-1.53%) |
Jan 11, 2023 | 24.51 | 24.91 | 24.30 | 24.89 | 1,245,762 | +0.69(+2.85%) |
Jan 10, 2023 | 23.51 | 24.34 | 23.25 | 24.20 | 1,270,799 | +0.43(+1.81%) |
Jan 09, 2023 | 23.49 | 24.47 | 23.33 | 23.77 | 1,004,653 | +0.63(+2.72%) |
Jan 06, 2023 | 23.00 | 23.30 | 22.18 | 23.14 | 1,361,194 | +0.30(+1.31%) |
Jan 05, 2023 | 23.78 | 24.05 | 22.66 | 22.84 | 1,252,884 | -1.61(-6.58%) |
Jan 04, 2023 | 24.45 | 24.80 | 22.01 | 24.45 | 872,272 | +0.41(+1.73%) |
Jan 03, 2023 | 24.37 | 24.82 | 23.52 | 24.04 | 747,499 | +0.09(+0.40%) |
Dec 30, 2022 | 23.08 | 24.04 | 23.08 | 23.94 | 570,107 | +0.15(+0.63%) |
Dec 29, 2022 | 22.83 | 23.85 | 22.83 | 23.79 | 682,379 | +1.10(+4.85%) |
Dec 28, 2022 | 22.52 | 22.86 | 22.31 | 22.69 | 572,725 | +0.04(+0.18%) |
Dec 27, 2022 | 23.36 | 23.46 | 22.50 | 22.65 | 449,471 | -0.77(-3.29%) |
Dec 23, 2022 | 23.38 | 24.00 | 22.82 | 23.42 | 672,549 | -0.19(-0.80%) |
Dec 22, 2022 | 23.53 | 23.63 | 23.12 | 23.61 | 783,164 | -0.26(-1.09%) |
Dec 21, 2022 | 23.37 | 23.92 | 22.74 | 23.87 | 828,870 | +0.48(+2.05%) |
Dec 20, 2022 | 22.67 | 23.86 | 22.53 | 23.39 | 1,032,685 | +0.45(+1.96%) |
Dec 19, 2022 | 23.73 | 23.88 | 22.87 | 22.94 | 1,174,709 | -0.95(-3.98%) |
Dec 16, 2022 | 23.66 | 24.20 | 23.16 | 23.89 | 3,573,541 | +0.19(+0.80%) |
Dec 15, 2022 | 23.76 | 24.20 | 23.40 | 23.70 | 2,000,285 | -0.32(-1.33%) |
Dec 14, 2022 | 24.06 | 24.77 | 23.64 | 24.02 | 2,198,911 | -0.05(-0.21%) |
Dec 13, 2022 | 23.76 | 24.35 | 23.48 | 24.07 | 1,947,636 | +1.74(+7.79%) |
Dec 12, 2022 | 21.31 | 22.77 | 21.22 | 22.33 | 2,038,037 | +1.10(+5.18%) |
Dec 09, 2022 | 20.49 | 21.54 | 20.27 | 21.23 | 1,431,158 | +0.53(+2.56%) |
Dec 08, 2022 | 20.57 | 21.09 | 20.41 | 20.70 | 957,911 | +0.19(+0.93%) |
Dec 07, 2022 | 20.83 | 21.26 | 20.50 | 20.51 | 1,103,920 | -0.32(-1.54%) |
Dec 06, 2022 | 20.78 | 20.97 | 20.12 | 20.83 | 823,681 | -0.08(-0.38%) |
Dec 05, 2022 | 21.53 | 22.00 | 20.11 | 20.91 | 2,149,475 | -0.93(-4.26%) |
Dec 02, 2022 | 21.48 | 21.86 | 21.12 | 21.84 | 1,119,213 | -0.12(-0.55%) |
Dec 01, 2022 | 21.40 | 22.52 | 21.25 | 21.96 | 1,219,336 | +0.72(+3.39%) |
Nov 30, 2022 | 20.57 | 21.47 | 20.08 | 21.24 | 2,059,889 | +0.51(+2.46%) |
Nov 29, 2022 | 21.06 | 21.23 | 20.61 | 20.73 | 813,863 | -0.37(-1.75%) |
Nov 28, 2022 | 20.91 | 21.35 | 20.58 | 21.10 | 1,192,512 | -0.11(-0.52%) |
Nov 25, 2022 | 20.60 | 21.50 | 20.50 | 21.21 | 639,783 | +0.41(+1.97%) |
Nov 23, 2022 | 20.35 | 21.16 | 19.80 | 20.80 | 751,704 | +0.57(+2.82%) |
Nov 22, 2022 | 20.10 | 20.24 | 19.48 | 20.23 | 819,288 | +0.13(+0.65%) |
Nov 21, 2022 | 20.35 | 20.73 | 20.03 | 20.10 | 818,543 | -0.60(-2.90%) |
Nov 18, 2022 | 21.25 | 21.25 | 20.26 | 20.70 | 1,055,052 | +0.05(+0.24%) |
Nov 17, 2022 | 20.57 | 21.14 | 20.26 | 20.65 | 1,106,162 | -0.33(-1.57%) |
Nov 16, 2022 | 21.21 | 21.23 | 20.35 | 20.98 | 1,409,261 | -0.61(-2.83%) |
Nov 15, 2022 | 21.40 | 22.00 | 21.23 | 21.59 | 1,707,893 | +0.86(+4.15%) |
Nov 14, 2022 | 20.79 | 21.36 | 20.10 | 20.73 | 2,239,763 | -0.06(-0.29%) |
Nov 11, 2022 | 19.87 | 21.41 | 19.75 | 20.79 | 4,268,018 | +0.98(+4.95%) |
Nov 10, 2022 | 18.85 | 20.14 | 18.72 | 19.81 | 2,578,106 | +2.04(+11.48%) |
Nov 09, 2022 | 18.46 | 18.46 | 17.73 | 17.77 | 1,899,452 | -0.90(-4.82%) |
Nov 08, 2022 | 17.72 | 19.41 | 17.58 | 18.67 | 3,130,062 | +2.08(+12.54%) |
Nov 07, 2022 | 16.06 | 16.79 | 15.61 | 16.59 | 2,326,049 | +0.58(+3.62%) |
Nov 04, 2022 | 17.14 | 17.14 | 15.85 | 16.01 | 3,100,660 | -0.99(-5.82%) |
Nov 03, 2022 | 17.22 | 17.94 | 16.79 | 17.00 | 3,110,964 | -0.60(-3.41%) |
Nov 02, 2022 | 17.40 | 17.60 | 5,245,243 | +0.33(+1.91%) |