Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.17 | 23.89 | 23.00 | 23.89 | 530,814 | +0.91(+3.96%) |
Jan 30, 2023 | 22.35 | 23.38 | 22.28 | 22.98 | 735,634 | +0.43(+1.91%) |
Jan 27, 2023 | 22.10 | 22.64 | 22.10 | 22.55 | 239,960 | +0.42(+1.90%) |
Jan 26, 2023 | 22.63 | 22.80 | 21.93 | 22.13 | 243,431 | -0.36(-1.60%) |
Jan 25, 2023 | 22.10 | 22.49 | 21.89 | 22.49 | 254,233 | +0.08(+0.36%) |
Jan 24, 2023 | 22.00 | 22.65 | 21.63 | 22.41 | 272,240 | +0.31(+1.40%) |
Jan 23, 2023 | 21.84 | 22.12 | 21.61 | 22.10 | 300,367 | +0.32(+1.47%) |
Jan 20, 2023 | 21.29 | 21.79 | 21.16 | 21.78 | 366,796 | +0.55(+2.59%) |
Jan 19, 2023 | 22.00 | 22.00 | 21.09 | 21.23 | 385,371 | -0.91(-4.11%) |
Jan 18, 2023 | 22.60 | 23.12 | 22.07 | 22.14 | 427,434 | -0.30(-1.34%) |
Jan 17, 2023 | 23.35 | 23.57 | 22.43 | 22.44 | 416,971 | -0.77(-3.32%) |
Jan 13, 2023 | 22.80 | 23.28 | 22.35 | 23.21 | 441,904 | +0.09(+0.39%) |
Jan 12, 2023 | 22.21 | 23.45 | 22.02 | 23.12 | 619,062 | +0.95(+4.29%) |
Jan 11, 2023 | 22.68 | 22.75 | 21.93 | 22.17 | 588,422 | -0.43(-1.90%) |
Jan 10, 2023 | 22.33 | 22.70 | 22.24 | 22.60 | 408,570 | +0.21(+0.94%) |
Jan 09, 2023 | 21.53 | 22.83 | 21.52 | 22.39 | 741,634 | +1.04(+4.87%) |
Jan 06, 2023 | 21.00 | 21.41 | 20.86 | 21.35 | 467,401 | +0.50(+2.40%) |
Jan 05, 2023 | 20.07 | 21.00 | 19.88 | 20.85 | 484,855 | +0.70(+3.47%) |
Jan 04, 2023 | 20.07 | 20.61 | 19.95 | 20.15 | 341,550 | +0.04(+0.20%) |
Jan 03, 2023 | 20.13 | 20.28 | 19.88 | 20.11 | 283,104 | +0.25(+1.26%) |
Dec 30, 2022 | 20.01 | 20.28 | 19.83 | 19.86 | 189,547 | -0.31(-1.54%) |
Dec 29, 2022 | 19.84 | 20.17 | 19.72 | 20.17 | 218,551 | +0.62(+3.17%) |
Dec 28, 2022 | 20.17 | 20.32 | 19.52 | 19.55 | 256,220 | -0.56(-2.78%) |
Dec 27, 2022 | 19.70 | 20.15 | 19.57 | 20.11 | 253,304 | +0.47(+2.39%) |
Dec 23, 2022 | 19.43 | 19.77 | 19.11 | 19.64 | 261,638 | +0.04(+0.20%) |
Dec 22, 2022 | 21.20 | 21.20 | 19.45 | 19.60 | 409,932 | -1.79(-8.37%) |
Dec 21, 2022 | 20.45 | 21.46 | 20.45 | 21.39 | 482,214 | +1.17(+5.79%) |
Dec 20, 2022 | 20.24 | 20.39 | 20.17 | 20.22 | 242,909 | -0.13(-0.64%) |
Dec 19, 2022 | 20.25 | 20.58 | 20.25 | 20.35 | 249,958 | +0.18(+0.89%) |
Dec 16, 2022 | 20.07 | 20.48 | 19.81 | 20.17 | 797,336 | -0.13(-0.64%) |
Dec 15, 2022 | 20.59 | 20.63 | 20.04 | 20.30 | 458,090 | -0.43(-2.07%) |
Dec 14, 2022 | 20.10 | 20.87 | 19.88 | 20.73 | 430,164 | +0.44(+2.17%) |
Dec 13, 2022 | 20.49 | 20.50 | 20.13 | 20.29 | 486,338 | +0.31(+1.55%) |
Dec 12, 2022 | 19.56 | 20.00 | 18.80 | 19.98 | 524,856 | +0.30(+1.52%) |
Dec 09, 2022 | 20.02 | 20.24 | 19.68 | 19.68 | 250,624 | -0.56(-2.77%) |
Dec 08, 2022 | 20.61 | 20.66 | 20.19 | 20.24 | 251,180 | -0.24(-1.17%) |
Dec 07, 2022 | 20.44 | 20.87 | 20.29 | 20.48 | 573,945 | -0.20(-0.97%) |
Dec 06, 2022 | 21.08 | 21.26 | 20.27 | 20.68 | 677,104 | +0.15(+0.73%) |
Dec 05, 2022 | 20.89 | 20.92 | 20.44 | 20.53 | 281,788 | -0.69(-3.25%) |
Dec 02, 2022 | 20.74 | 21.40 | 20.50 | 21.22 | 234,942 | +0.09(+0.43%) |
Dec 01, 2022 | 21.10 | 21.40 | 20.99 | 21.13 | 327,895 | -0.04(-0.19%) |
Nov 30, 2022 | 20.58 | 21.17 | 20.14 | 21.17 | 445,724 | +0.57(+2.77%) |
Nov 29, 2022 | 20.39 | 20.68 | 20.17 | 20.60 | 238,448 | +0.24(+1.18%) |
Nov 28, 2022 | 20.96 | 21.04 | 20.28 | 20.36 | 244,648 | -0.91(-4.28%) |
Nov 25, 2022 | 21.09 | 21.48 | 21.05 | 21.27 | 96,048 | +0.17(+0.81%) |
Nov 23, 2022 | 21.30 | 21.55 | 21.06 | 21.10 | 264,161 | -0.37(-1.72%) |
Nov 22, 2022 | 21.02 | 21.53 | 20.89 | 21.47 | 231,293 | +0.59(+2.83%) |
Nov 21, 2022 | 21.25 | 21.35 | 20.61 | 20.88 | 493,847 | -0.68(-3.15%) |
Nov 18, 2022 | 21.32 | 21.60 | 20.81 | 21.56 | 459,686 | +0.69(+3.31%) |
Nov 17, 2022 | 20.80 | 20.87 | 20.25 | 20.87 | 427,603 | -0.22(-1.04%) |
Nov 16, 2022 | 21.23 | 21.31 | 20.69 | 21.09 | 495,697 | -0.25(-1.17%) |
Nov 15, 2022 | 21.52 | 22.13 | 21.18 | 21.34 | 534,999 | +0.13(+0.61%) |
Nov 14, 2022 | 20.90 | 21.53 | 20.69 | 21.21 | 492,127 | +0.25(+1.19%) |
Nov 11, 2022 | 20.99 | 21.48 | 20.82 | 20.96 | 496,354 | -0.03(-0.14%) |
Nov 10, 2022 | 21.24 | 21.30 | 20.64 | 20.99 | 464,372 | +0.55(+2.69%) |
Nov 09, 2022 | 20.17 | 20.70 | 20.02 | 20.44 | 577,338 | -0.12(-0.58%) |
Nov 08, 2022 | 21.11 | 21.26 | 20.13 | 20.56 | 696,016 | -0.18(-0.87%) |
Nov 07, 2022 | 21.02 | 21.14 | 18.90 | 20.74 | 1,329,756 | -0.28(-1.33%) |
Nov 04, 2022 | 19.59 | 21.10 | 19.52 | 21.02 | 813,449 | +2.15(+11.39%) |
Nov 03, 2022 | 18.01 | 19.00 | 17.01 | 18.87 | 829,217 | +2.03(+12.05%) |
Nov 02, 2022 | 18.25 | 16.77 | 16.84 | 550,020 | -1.35(-7.42%) |