Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.62 | 19.95 | 19.22 | 19.87 | 372,074 | +0.38(+1.95%) |
Jan 30, 2023 | 19.40 | 19.84 | 19.21 | 19.49 | 302,117 | -0.12(-0.61%) |
Jan 27, 2023 | 19.72 | 20.03 | 19.50 | 19.61 | 247,398 | -0.19(-0.96%) |
Jan 26, 2023 | 20.10 | 20.28 | 19.58 | 19.80 | 208,172 | -0.04(-0.20%) |
Jan 25, 2023 | 19.43 | 19.91 | 19.11 | 19.84 | 186,151 | -0.01(-0.05%) |
Jan 24, 2023 | 19.75 | 19.98 | 19.46 | 19.85 | 286,040 | +0.01(+0.05%) |
Jan 23, 2023 | 20.10 | 20.49 | 19.10 | 19.84 | 495,042 | -0.16(-0.80%) |
Jan 20, 2023 | 19.22 | 20.04 | 19.03 | 20.00 | 567,231 | +0.95(+4.99%) |
Jan 19, 2023 | 19.37 | 19.40 | 18.55 | 19.05 | 251,897 | -0.63(-3.20%) |
Jan 18, 2023 | 20.62 | 21.18 | 19.67 | 19.68 | 196,046 | -0.73(-3.58%) |
Jan 17, 2023 | 20.75 | 21.08 | 20.40 | 20.41 | 202,849 | -0.42(-2.02%) |
Jan 13, 2023 | 20.99 | 21.34 | 20.74 | 20.83 | 216,692 | -0.55(-2.57%) |
Jan 12, 2023 | 21.36 | 21.45 | 20.90 | 21.38 | 181,344 | +0.30(+1.42%) |
Jan 11, 2023 | 20.43 | 21.09 | 20.34 | 21.08 | 212,893 | +0.73(+3.59%) |
Jan 10, 2023 | 19.73 | 20.35 | 19.53 | 20.35 | 130,603 | +0.63(+3.19%) |
Jan 09, 2023 | 19.71 | 20.15 | 19.45 | 19.72 | 128,917 | +0.24(+1.23%) |
Jan 06, 2023 | 19.40 | 19.73 | 18.85 | 19.48 | 102,381 | +0.31(+1.62%) |
Jan 05, 2023 | 19.74 | 19.74 | 18.98 | 19.17 | 241,263 | -0.79(-3.96%) |
Jan 04, 2023 | 18.56 | 20.08 | 18.35 | 19.96 | 393,284 | +1.50(+8.13%) |
Jan 03, 2023 | 19.75 | 19.93 | 18.10 | 18.46 | 280,523 | -0.92(-4.75%) |
Dec 30, 2022 | 18.51 | 19.50 | 18.51 | 19.38 | 272,045 | +0.62(+3.30%) |
Dec 29, 2022 | 18.23 | 19.11 | 18.23 | 18.76 | 261,529 | +0.59(+3.25%) |
Dec 28, 2022 | 18.90 | 19.02 | 17.97 | 18.17 | 205,396 | -0.81(-4.27%) |
Dec 27, 2022 | 19.31 | 19.48 | 18.87 | 18.98 | 128,041 | -0.41(-2.11%) |
Dec 23, 2022 | 18.92 | 19.44 | 18.51 | 19.39 | 151,008 | +0.43(+2.27%) |
Dec 22, 2022 | 19.33 | 19.40 | 18.54 | 18.96 | 263,983 | -0.71(-3.61%) |
Dec 21, 2022 | 20.46 | 20.50 | 19.58 | 19.67 | 164,557 | -0.52(-2.58%) |
Dec 20, 2022 | 20.25 | 21.13 | 20.07 | 20.19 | 194,454 | -0.18(-0.88%) |
Dec 19, 2022 | 21.49 | 21.49 | 20.13 | 20.37 | 299,682 | -1.18(-5.48%) |
Dec 16, 2022 | 20.89 | 21.65 | 20.78 | 21.55 | 356,042 | -0.07(-0.32%) |
Dec 15, 2022 | 21.60 | 22.11 | 21.29 | 21.62 | 235,629 | -0.23(-1.05%) |
Dec 14, 2022 | 22.39 | 22.39 | 21.61 | 21.85 | 238,124 | -0.60(-2.67%) |
Dec 13, 2022 | 23.73 | 23.87 | 22.40 | 22.45 | 247,832 | -0.34(-1.49%) |
Dec 12, 2022 | 22.14 | 22.83 | 21.54 | 22.79 | 247,492 | +0.18(+0.80%) |
Dec 09, 2022 | 22.47 | 23.06 | 22.30 | 22.61 | 227,923 | -0.07(-0.31%) |
Dec 08, 2022 | 23.12 | 23.40 | 22.63 | 22.68 | 372,670 | -0.36(-1.56%) |
Dec 07, 2022 | 23.30 | 23.82 | 22.60 | 23.04 | 706,705 | -0.50(-2.12%) |
Dec 06, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 220,421 | -0.76(-3.13%) |
Dec 05, 2022 | 24.40 | 24.66 | 24.07 | 24.30 | 101,610 | -0.33(-1.34%) |
Dec 02, 2022 | 24.30 | 24.85 | 24.12 | 24.63 | 194,615 | -0.29(-1.16%) |
Dec 01, 2022 | 25.17 | 25.48 | 24.62 | 24.92 | 231,204 | -0.08(-0.32%) |
Nov 30, 2022 | 24.48 | 25.07 | 23.92 | 25.00 | 346,801 | +0.52(+2.12%) |
Nov 29, 2022 | 24.29 | 24.96 | 24.29 | 24.48 | 217,045 | +0.23(+0.95%) |
Nov 28, 2022 | 24.26 | 24.74 | 23.87 | 24.25 | 176,330 | -0.16(-0.66%) |
Nov 25, 2022 | 24.26 | 24.74 | 24.09 | 24.41 | 80,652 | -0.04(-0.16%) |
Nov 23, 2022 | 24.41 | 24.89 | 24.17 | 24.45 | 171,812 | -0.02(-0.08%) |
Nov 22, 2022 | 24.17 | 24.61 | 23.77 | 24.47 | 192,541 | +0.33(+1.37%) |
Nov 21, 2022 | 24.29 | 24.98 | 24.05 | 24.14 | 229,746 | -0.58(-2.35%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.76 | 24.72 | 486,388 | +0.08(+0.32%) |
Nov 17, 2022 | 23.80 | 24.68 | 23.45 | 24.64 | 244,507 | +0.18(+0.74%) |
Nov 16, 2022 | 24.63 | 25.00 | 24.09 | 24.46 | 224,761 | -0.50(-2.00%) |
Nov 15, 2022 | 25.54 | 25.67 | 24.69 | 24.96 | 312,990 | +0.12(+0.48%) |
Nov 14, 2022 | 23.13 | 25.18 | 23.13 | 24.84 | 573,582 | +1.60(+6.88%) |
Nov 11, 2022 | 23.27 | 23.90 | 22.84 | 23.24 | 463,226 | +0.23(+1.00%) |
Nov 10, 2022 | 22.44 | 23.72 | 22.44 | 23.01 | 437,208 | +1.94(+9.21%) |
Nov 09, 2022 | 21.75 | 22.10 | 20.98 | 21.07 | 175,749 | -0.83(-3.79%) |
Nov 08, 2022 | 22.40 | 22.93 | 21.63 | 21.90 | 197,925 | -0.22(-0.99%) |
Nov 07, 2022 | 21.24 | 22.29 | 20.70 | 22.12 | 196,403 | +1.24(+5.94%) |
Nov 04, 2022 | 20.58 | 20.89 | 19.57 | 20.88 | 228,373 | +0.85(+4.24%) |
Nov 03, 2022 | 20.33 | 21.09 | 19.20 | 20.03 | 268,804 | -0.86(-4.12%) |
Nov 02, 2022 | 22.08 | 22.99 | 20.89 | 20.89 | 473,439 | -2.28(-9.84%) |