Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.65 | 23.16 | 22.42 | 23.12 | 301,970 | +0.45(+1.97%) |
Jan 30, 2023 | 22.99 | 23.59 | 22.57 | 22.67 | 291,876 | -0.53(-2.27%) |
Jan 27, 2023 | 23.68 | 23.68 | 22.76 | 23.20 | 203,304 | -0.37(-1.56%) |
Jan 26, 2023 | 23.35 | 23.60 | 22.79 | 23.56 | 331,637 | +0.33(+1.41%) |
Jan 25, 2023 | 23.07 | 23.29 | 22.42 | 23.24 | 319,678 | +0.02(+0.09%) |
Jan 24, 2023 | 23.91 | 23.91 | 23.13 | 23.22 | 225,208 | -0.57(-2.38%) |
Jan 23, 2023 | 23.68 | 24.23 | 23.49 | 23.78 | 235,264 | -0.02(-0.08%) |
Jan 20, 2023 | 24.46 | 24.64 | 23.80 | 23.80 | 194,762 | -0.51(-2.08%) |
Jan 19, 2023 | 24.15 | 24.70 | 23.83 | 24.31 | 255,469 | +0.02(+0.08%) |
Jan 18, 2023 | 24.45 | 24.60 | 24.13 | 24.29 | 302,328 | +0.10(+0.41%) |
Jan 17, 2023 | 25.03 | 25.14 | 23.94 | 24.19 | 364,416 | -0.69(-2.79%) |
Jan 13, 2023 | 25.02 | 25.32 | 24.84 | 24.88 | 190,304 | -0.14(-0.56%) |
Jan 12, 2023 | 24.13 | 25.07 | 24.08 | 25.02 | 242,191 | +1.12(+4.69%) |
Jan 11, 2023 | 23.89 | 24.30 | 23.76 | 23.90 | 212,946 | +0.37(+1.56%) |
Jan 10, 2023 | 23.23 | 24.12 | 23.15 | 23.53 | 356,283 | +0.08(+0.34%) |
Jan 09, 2023 | 23.35 | 24.03 | 23.25 | 23.45 | 240,745 | +0.44(+1.90%) |
Jan 06, 2023 | 23.35 | 23.94 | 22.91 | 23.02 | 542,772 | -0.20(-0.85%) |
Jan 05, 2023 | 24.00 | 24.04 | 22.88 | 23.22 | 611,879 | -0.79(-3.31%) |
Jan 04, 2023 | 23.96 | 24.60 | 23.73 | 24.01 | 403,259 | -0.47(-1.91%) |
Jan 03, 2023 | 24.89 | 25.25 | 24.03 | 24.48 | 412,488 | -0.38(-1.52%) |
Dec 30, 2022 | 25.49 | 25.58 | 24.53 | 24.85 | 316,420 | -0.78(-3.06%) |
Dec 29, 2022 | 25.58 | 26.22 | 25.57 | 25.64 | 189,587 | +0.04(+0.16%) |
Dec 28, 2022 | 26.14 | 26.14 | 25.18 | 25.60 | 217,307 | -0.56(-2.12%) |
Dec 27, 2022 | 26.31 | 26.73 | 26.09 | 26.15 | 148,089 | -0.10(-0.38%) |
Dec 23, 2022 | 25.58 | 26.25 | 25.38 | 26.25 | 99,264 | +0.70(+2.76%) |
Dec 22, 2022 | 26.25 | 26.26 | 24.84 | 25.55 | 238,609 | -0.63(-2.39%) |
Dec 21, 2022 | 25.61 | 26.49 | 25.43 | 26.17 | 212,180 | +1.04(+4.15%) |
Dec 20, 2022 | 24.84 | 25.45 | 24.84 | 25.13 | 166,896 | +0.15(+0.60%) |
Dec 19, 2022 | 25.75 | 25.75 | 24.81 | 24.98 | 243,662 | -0.59(-2.29%) |
Dec 16, 2022 | 25.80 | 25.95 | 25.08 | 25.57 | 367,451 | -0.80(-3.05%) |
Dec 15, 2022 | 25.75 | 26.67 | 25.46 | 26.37 | 301,627 | -0.28(-1.04%) |
Dec 14, 2022 | 27.55 | 28.08 | 26.12 | 26.65 | 293,701 | -1.11(-4.00%) |
Dec 13, 2022 | 27.64 | 28.24 | 27.35 | 27.76 | 374,365 | +0.66(+2.45%) |
Dec 12, 2022 | 27.03 | 27.32 | 26.73 | 27.09 | 228,710 | +0.26(+0.96%) |
Dec 09, 2022 | 27.30 | 27.77 | 26.76 | 26.84 | 274,401 | -0.53(-1.92%) |
Dec 08, 2022 | 27.56 | 27.82 | 27.03 | 27.36 | 330,292 | +0.24(+0.88%) |
Dec 07, 2022 | 26.77 | 27.31 | 26.63 | 27.12 | 367,092 | +0.22(+0.81%) |
Dec 06, 2022 | 27.33 | 27.54 | 26.20 | 26.91 | 551,159 | -0.63(-2.31%) |
Dec 05, 2022 | 29.86 | 30.24 | 26.97 | 27.54 | 791,226 | -1.88(-6.37%) |
Dec 02, 2022 | 27.98 | 29.76 | 27.98 | 29.42 | 898,783 | +1.04(+3.67%) |
Dec 01, 2022 | 28.10 | 28.85 | 27.82 | 28.37 | 313,598 | +0.24(+0.85%) |
Nov 30, 2022 | 29.00 | 29.29 | 27.69 | 28.14 | 787,222 | -0.46(-1.60%) |
Nov 29, 2022 | 28.12 | 28.78 | 28.12 | 28.59 | 365,768 | +0.49(+1.73%) |
Nov 28, 2022 | 28.62 | 29.31 | 27.75 | 28.11 | 340,999 | -1.40(-4.74%) |
Nov 25, 2022 | 28.92 | 29.82 | 28.89 | 29.51 | 134,483 | +0.60(+2.06%) |
Nov 23, 2022 | 29.87 | 30.88 | 28.88 | 28.91 | 616,877 | -0.85(-2.87%) |
Nov 22, 2022 | 27.69 | 29.87 | 27.49 | 29.76 | 850,866 | +2.61(+9.61%) |
Nov 21, 2022 | 27.03 | 27.47 | 25.99 | 27.15 | 339,053 | +0.22(+0.83%) |
Nov 18, 2022 | 26.28 | 27.48 | 25.69 | 26.93 | 396,511 | +0.71(+2.72%) |
Nov 17, 2022 | 26.32 | 26.81 | 25.62 | 26.22 | 263,259 | -0.41(-1.53%) |
Nov 16, 2022 | 25.94 | 26.78 | 25.57 | 26.62 | 369,223 | +0.49(+1.86%) |
Nov 15, 2022 | 25.82 | 26.39 | 25.31 | 26.14 | 390,937 | +0.41(+1.58%) |
Nov 14, 2022 | 25.78 | 26.22 | 24.87 | 25.73 | 517,093 | -0.14(-0.54%) |
Nov 11, 2022 | 26.75 | 26.75 | 25.64 | 25.87 | 605,523 | -0.58(-2.21%) |
Nov 10, 2022 | 26.27 | 26.95 | 25.30 | 26.46 | 830,204 | +1.53(+6.12%) |
Nov 09, 2022 | 25.55 | 25.80 | 24.46 | 24.93 | 694,601 | -1.22(-4.66%) |
Nov 08, 2022 | 26.92 | 26.93 | 26.05 | 26.15 | 445,519 | -0.65(-2.44%) |
Nov 07, 2022 | 26.64 | 27.16 | 26.40 | 26.80 | 406,714 | +0.42(+1.58%) |
Nov 04, 2022 | 26.01 | 27.12 | 25.70 | 26.39 | 322,274 | +0.75(+2.94%) |
Nov 03, 2022 | 25.41 | 26.25 | 25.39 | 25.63 | 381,718 | -0.02(-0.08%) |
Nov 02, 2022 | 26.28 | 26.85 | 25.59 | 25.65 | 330,317 | -0.93(-3.50%) |