Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.21 | 23.85 | 23.21 | 23.84 | 177,565 | +0.58(+2.49%) |
Jan 30, 2023 | 23.09 | 23.79 | 23.09 | 23.26 | 89,745 | -0.16(-0.68%) |
Jan 27, 2023 | 22.88 | 23.65 | 22.88 | 23.42 | 150,072 | +0.28(+1.21%) |
Jan 26, 2023 | 23.00 | 23.30 | 22.69 | 23.14 | 181,850 | +0.20(+0.87%) |
Jan 25, 2023 | 22.45 | 22.97 | 22.30 | 22.94 | 198,549 | +0.19(+0.84%) |
Jan 24, 2023 | 22.99 | 23.16 | 22.64 | 22.75 | 51,846 | -0.20(-0.87%) |
Jan 23, 2023 | 22.70 | 23.00 | 22.54 | 22.95 | 97,433 | +0.30(+1.32%) |
Jan 20, 2023 | 22.42 | 22.70 | 22.29 | 22.65 | 67,935 | +0.24(+1.07%) |
Jan 19, 2023 | 22.13 | 22.77 | 22.13 | 22.41 | 122,113 | +0.28(+1.27%) |
Jan 18, 2023 | 22.35 | 22.51 | 22.01 | 22.13 | 45,590 | -0.18(-0.81%) |
Jan 17, 2023 | 22.16 | 22.55 | 21.92 | 22.31 | 137,801 | +0.24(+1.09%) |
Jan 13, 2023 | 21.88 | 22.36 | 21.64 | 22.07 | 63,371 | +0.04(+0.18%) |
Jan 12, 2023 | 21.70 | 22.11 | 21.43 | 22.03 | 84,435 | +0.49(+2.27%) |
Jan 11, 2023 | 21.67 | 21.83 | 21.04 | 21.54 | 163,774 | +0.42(+1.99%) |
Jan 10, 2023 | 20.01 | 21.20 | 20.01 | 21.12 | 139,941 | +0.90(+4.45%) |
Jan 09, 2023 | 19.81 | 20.54 | 19.81 | 20.22 | 61,774 | +0.41(+2.07%) |
Jan 06, 2023 | 19.60 | 19.85 | 19.27 | 19.81 | 96,936 | +0.30(+1.54%) |
Jan 05, 2023 | 20.12 | 20.12 | 19.36 | 19.51 | 88,469 | -0.87(-4.27%) |
Jan 04, 2023 | 20.13 | 20.62 | 20.05 | 20.38 | 146,080 | +0.54(+2.72%) |
Jan 03, 2023 | 19.75 | 20.13 | 19.56 | 19.84 | 109,371 | +0.05(+0.25%) |
Dec 30, 2022 | 19.82 | 19.99 | 19.58 | 19.79 | 79,885 | -0.13(-0.65%) |
Dec 29, 2022 | 19.59 | 19.93 | 19.46 | 19.92 | 96,630 | +0.57(+2.95%) |
Dec 28, 2022 | 19.66 | 19.96 | 19.25 | 19.35 | 218,341 | -0.28(-1.43%) |
Dec 27, 2022 | 19.42 | 19.89 | 19.08 | 19.63 | 47,298 | +0.24(+1.24%) |
Dec 23, 2022 | 19.51 | 19.51 | 19.20 | 19.39 | 63,300 | -0.11(-0.56%) |
Dec 22, 2022 | 19.41 | 19.50 | 19.04 | 19.50 | 297,069 | +0.01(+0.05%) |
Dec 21, 2022 | 19.54 | 19.73 | 19.14 | 19.49 | 172,938 | +0.09(+0.46%) |
Dec 20, 2022 | 18.84 | 19.60 | 18.84 | 19.40 | 180,905 | +0.35(+1.84%) |
Dec 19, 2022 | 19.29 | 19.32 | 18.86 | 19.05 | 315,862 | -0.45(-2.31%) |
Dec 16, 2022 | 19.07 | 19.51 | 18.82 | 19.50 | 742,202 | +0.35(+1.83%) |
Dec 15, 2022 | 18.63 | 19.15 | 17.65 | 19.15 | 570,595 | -0.15(-0.78%) |
Dec 14, 2022 | 19.84 | 19.85 | 19.05 | 19.30 | 78,756 | -0.56(-2.82%) |
Dec 13, 2022 | 20.77 | 20.78 | 19.73 | 19.86 | 64,891 | -0.12(-0.60%) |
Dec 12, 2022 | 19.66 | 20.26 | 19.50 | 19.98 | 136,860 | +0.46(+2.36%) |
Dec 09, 2022 | 19.40 | 19.75 | 19.34 | 19.52 | 161,197 | -0.07(-0.36%) |
Dec 08, 2022 | 19.61 | 19.97 | 19.35 | 19.59 | 68,143 | +0.17(+0.88%) |
Dec 07, 2022 | 19.80 | 19.86 | 19.23 | 19.42 | 116,614 | -0.47(-2.36%) |
Dec 06, 2022 | 20.42 | 20.61 | 19.71 | 19.89 | 303,688 | -0.66(-3.21%) |
Dec 05, 2022 | 21.22 | 21.22 | 20.39 | 20.55 | 127,605 | -0.68(-3.20%) |
Dec 02, 2022 | 20.87 | 21.25 | 20.64 | 21.23 | 94,620 | +0.04(+0.19%) |
Dec 01, 2022 | 21.03 | 21.59 | 20.89 | 21.19 | 174,615 | +0.13(+0.62%) |
Nov 30, 2022 | 20.04 | 21.11 | 19.91 | 21.06 | 119,846 | +1.15(+5.78%) |
Nov 29, 2022 | 19.89 | 19.97 | 19.64 | 19.91 | 112,700 | +0.01(+0.05%) |
Nov 28, 2022 | 20.45 | 20.45 | 19.78 | 19.90 | 148,269 | -0.45(-2.21%) |
Nov 25, 2022 | 20.13 | 20.53 | 19.98 | 20.35 | 27,972 | +0.28(+1.40%) |
Nov 23, 2022 | 20.07 | 20.60 | 19.84 | 20.07 | 154,060 | -0.12(-0.59%) |
Nov 22, 2022 | 19.29 | 20.21 | 19.06 | 20.19 | 328,478 | +1.09(+5.71%) |
Nov 21, 2022 | 19.39 | 19.49 | 18.68 | 19.10 | 450,273 | -0.37(-1.90%) |
Nov 18, 2022 | 20.25 | 20.25 | 19.46 | 19.47 | 441,250 | -0.63(-3.13%) |
Nov 17, 2022 | 20.07 | 20.36 | 19.94 | 20.10 | 169,980 | -0.34(-1.66%) |
Nov 16, 2022 | 20.39 | 20.79 | 20.26 | 20.44 | 109,531 | +0.05(+0.25%) |
Nov 15, 2022 | 20.26 | 20.77 | 20.19 | 20.39 | 126,435 | +0.42(+2.10%) |
Nov 14, 2022 | 19.90 | 20.05 | 19.42 | 19.97 | 139,606 | +0.10(+0.50%) |
Nov 11, 2022 | 19.84 | 19.96 | 19.52 | 19.87 | 137,505 | +0.00(+0.00%) |
Nov 10, 2022 | 19.97 | 20.30 | 19.36 | 19.87 | 187,170 | +0.54(+2.79%) |
Nov 09, 2022 | 20.75 | 20.75 | 18.86 | 19.33 | 170,786 | -1.47(-7.07%) |
Nov 08, 2022 | 20.34 | 21.36 | 20.08 | 20.80 | 262,352 | +0.54(+2.67%) |
Nov 07, 2022 | 21.89 | 22.00 | 20.19 | 20.26 | 266,006 | -1.89(-8.53%) |
Nov 04, 2022 | 24.00 | 24.90 | 21.94 | 22.15 | 318,131 | -1.22(-5.22%) |
Nov 03, 2022 | 23.60 | 23.91 | 23.36 | 23.37 | 222,399 | -0.41(-1.72%) |
Nov 02, 2022 | 24.57 | 23.75 | 23.78 | 120,376 | -0.84(-3.41%) |