Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.05 | 22.43 | 22.01 | 22.20 | 1,196,541 | +0.93(+4.37%) |
Jan 30, 2023 | 22.46 | 22.46 | 21.01 | 21.27 | 1,982,615 | -1.45(-6.38%) |
Jan 27, 2023 | 22.71 | 22.80 | 22.65 | 22.72 | 259,750 | -0.02(-0.09%) |
Jan 26, 2023 | 22.75 | 22.75 | 22.61 | 22.74 | 246,464 | +0.11(+0.49%) |
Jan 25, 2023 | 22.55 | 22.73 | 22.48 | 22.63 | 403,392 | +0.25(+1.12%) |
Jan 24, 2023 | 22.21 | 22.47 | 22.20 | 22.38 | 242,106 | +0.15(+0.67%) |
Jan 23, 2023 | 22.14 | 22.31 | 22.10 | 22.23 | 428,107 | -0.10(-0.45%) |
Jan 20, 2023 | 22.20 | 22.34 | 22.09 | 22.33 | 224,557 | +0.25(+1.13%) |
Jan 19, 2023 | 21.93 | 22.13 | 21.92 | 22.08 | 432,621 | +0.20(+0.91%) |
Jan 18, 2023 | 22.19 | 22.19 | 21.87 | 21.88 | 379,298 | -0.01(-0.05%) |
Jan 17, 2023 | 21.88 | 22.05 | 21.84 | 21.89 | 299,020 | -0.24(-1.08%) |
Jan 13, 2023 | 21.92 | 22.16 | 21.88 | 22.13 | 512,867 | -0.07(-0.32%) |
Jan 12, 2023 | 22.19 | 22.30 | 21.99 | 22.20 | 409,174 | +0.26(+1.19%) |
Jan 11, 2023 | 21.94 | 21.96 | 21.82 | 21.94 | 334,383 | +0.17(+0.78%) |
Jan 10, 2023 | 21.84 | 21.86 | 21.72 | 21.77 | 296,140 | -0.14(-0.64%) |
Jan 09, 2023 | 21.90 | 22.09 | 21.90 | 21.91 | 273,798 | -0.02(-0.09%) |
Jan 06, 2023 | 21.53 | 21.93 | 21.43 | 21.93 | 278,019 | +0.61(+2.86%) |
Jan 05, 2023 | 21.25 | 21.38 | 21.20 | 21.32 | 350,412 | -0.05(-0.23%) |
Jan 04, 2023 | 21.64 | 21.68 | 21.33 | 21.37 | 895,985 | -0.38(-1.75%) |
Jan 03, 2023 | 21.82 | 21.93 | 21.69 | 21.75 | 377,281 | +0.07(+0.32%) |
Dec 30, 2022 | 21.56 | 21.73 | 21.49 | 21.68 | 380,561 | +0.10(+0.46%) |
Dec 29, 2022 | 21.58 | 21.68 | 21.50 | 21.58 | 499,050 | +0.41(+1.94%) |
Dec 28, 2022 | 21.42 | 21.51 | 21.15 | 21.17 | 304,383 | -0.37(-1.73%) |
Dec 27, 2022 | 21.56 | 21.61 | 21.48 | 21.54 | 247,825 | -0.08(-0.36%) |
Dec 23, 2022 | 21.54 | 21.67 | 21.51 | 21.62 | 351,858 | -0.02(-0.09%) |
Dec 22, 2022 | 21.69 | 21.72 | 21.46 | 21.64 | 522,734 | -0.07(-0.32%) |
Dec 21, 2022 | 21.53 | 21.82 | 21.52 | 21.71 | 445,507 | -0.23(-1.03%) |
Dec 20, 2022 | 22.02 | 22.04 | 21.87 | 21.93 | 697,371 | +0.24(+1.13%) |
Dec 19, 2022 | 21.77 | 21.80 | 21.63 | 21.69 | 300,019 | -0.02(-0.09%) |
Dec 16, 2022 | 21.77 | 21.91 | 21.55 | 21.71 | 857,867 | -0.18(-0.81%) |
Dec 15, 2022 | 22.17 | 22.17 | 21.86 | 21.88 | 300,048 | -0.41(-1.84%) |
Dec 14, 2022 | 22.42 | 22.51 | 22.16 | 22.30 | 409,931 | +0.14(+0.62%) |
Dec 13, 2022 | 22.39 | 22.41 | 22.12 | 22.16 | 367,900 | +0.09(+0.40%) |
Dec 12, 2022 | 22.11 | 22.21 | 22.00 | 22.07 | 470,636 | -0.18(-0.79%) |
Dec 09, 2022 | 22.22 | 22.36 | 22.22 | 22.25 | 204,603 | +0.16(+0.71%) |
Dec 08, 2022 | 22.12 | 22.16 | 22.01 | 22.09 | 319,028 | +0.09(+0.40%) |
Dec 07, 2022 | 22.02 | 22.11 | 21.96 | 22.00 | 227,344 | -0.03(-0.13%) |
Dec 06, 2022 | 22.06 | 22.09 | 21.92 | 22.03 | 358,052 | +0.09(+0.40%) |
Dec 05, 2022 | 22.32 | 22.32 | 21.92 | 21.94 | 352,480 | -0.58(-2.56%) |
Dec 02, 2022 | 22.32 | 22.56 | 22.29 | 22.52 | 326,432 | -0.32(-1.41%) |
Dec 01, 2022 | 22.78 | 22.90 | 22.72 | 22.84 | 164,255 | -0.02(-0.09%) |
Nov 30, 2022 | 22.51 | 22.93 | 22.39 | 22.86 | 384,428 | +0.42(+1.88%) |
Nov 29, 2022 | 22.48 | 22.52 | 22.38 | 22.44 | 279,881 | +0.10(+0.44%) |
Nov 28, 2022 | 22.45 | 22.52 | 22.34 | 22.34 | 200,457 | -0.17(-0.74%) |
Nov 25, 2022 | 22.50 | 22.54 | 22.43 | 22.51 | 85,797 | -0.05(-0.22%) |
Nov 23, 2022 | 22.44 | 22.60 | 22.44 | 22.56 | 224,455 | +0.15(+0.65%) |
Nov 22, 2022 | 22.34 | 22.42 | 22.20 | 22.41 | 353,152 | +0.42(+1.91%) |
Nov 21, 2022 | 22.04 | 22.09 | 21.95 | 21.99 | 173,617 | -0.31(-1.40%) |
Nov 18, 2022 | 22.28 | 22.32 | 22.23 | 22.31 | 158,864 | +0.31(+1.42%) |
Nov 17, 2022 | 21.76 | 22.01 | 21.70 | 21.99 | 189,797 | +0.10(+0.45%) |
Nov 16, 2022 | 21.92 | 21.99 | 21.79 | 21.89 | 325,024 | -0.06(-0.27%) |
Nov 15, 2022 | 22.23 | 22.23 | 21.94 | 21.95 | 310,325 | -0.09(-0.40%) |
Nov 14, 2022 | 21.91 | 22.15 | 21.91 | 22.04 | 369,145 | -0.23(-1.05%) |
Nov 11, 2022 | 22.15 | 22.30 | 22.03 | 22.28 | 408,579 | +0.09(+0.40%) |
Nov 10, 2022 | 21.95 | 22.23 | 21.92 | 22.19 | 561,750 | +0.85(+3.99%) |
Nov 09, 2022 | 21.44 | 21.55 | 21.34 | 21.34 | 475,179 | -0.15(-0.68%) |
Nov 08, 2022 | 21.59 | 21.59 | 21.36 | 21.48 | 562,708 | +0.14(+0.64%) |
Nov 07, 2022 | 21.29 | 21.40 | 21.19 | 21.35 | 301,696 | +0.25(+1.21%) |
Nov 04, 2022 | 20.84 | 21.11 | 20.78 | 21.09 | 405,966 | +0.69(+3.36%) |
Nov 03, 2022 | 20.57 | 20.62 | 20.40 | 20.41 | 575,293 | -0.32(-1.56%) |
Nov 02, 2022 | 20.94 | 20.68 | 20.73 | 383,437 | -0.22(-1.03%) |