Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.43 | 21.88 | 21.29 | 21.77 | 392,877 | +0.32(+1.47%) |
Jan 30, 2023 | 22.04 | 22.33 | 21.42 | 21.45 | 323,844 | -0.71(-3.20%) |
Jan 27, 2023 | 21.68 | 22.37 | 21.57 | 22.16 | 284,526 | +0.48(+2.23%) |
Jan 26, 2023 | 21.87 | 21.97 | 21.33 | 21.68 | 503,065 | -0.16(-0.72%) |
Jan 25, 2023 | 20.69 | 22.09 | 19.96 | 21.83 | 497,119 | +1.58(+7.78%) |
Jan 24, 2023 | 19.79 | 20.36 | 19.62 | 20.26 | 263,799 | +0.43(+2.19%) |
Jan 23, 2023 | 19.65 | 19.98 | 19.50 | 19.82 | 209,754 | +0.18(+0.90%) |
Jan 20, 2023 | 19.54 | 19.65 | 19.26 | 19.65 | 199,550 | +0.34(+1.73%) |
Jan 19, 2023 | 19.49 | 19.60 | 19.13 | 19.31 | 236,088 | -0.34(-1.75%) |
Jan 18, 2023 | 19.77 | 20.19 | 19.63 | 19.66 | 240,858 | +0.01(+0.05%) |
Jan 17, 2023 | 19.94 | 20.15 | 19.57 | 19.65 | 163,588 | -0.18(-0.89%) |
Jan 13, 2023 | 19.67 | 19.82 | 19.48 | 19.82 | 153,024 | +0.05(+0.25%) |
Jan 12, 2023 | 19.70 | 19.83 | 19.46 | 19.77 | 134,778 | +0.11(+0.55%) |
Jan 11, 2023 | 19.71 | 19.85 | 19.41 | 19.67 | 174,045 | +0.03(+0.15%) |
Jan 10, 2023 | 19.64 | 19.72 | 19.30 | 19.64 | 165,279 | +0.07(+0.35%) |
Jan 09, 2023 | 19.69 | 19.93 | 19.52 | 19.57 | 189,604 | +0.01(+0.05%) |
Jan 06, 2023 | 19.12 | 19.64 | 19.09 | 19.56 | 172,271 | +0.52(+2.74%) |
Jan 05, 2023 | 19.09 | 19.12 | 18.82 | 19.04 | 160,819 | -0.22(-1.13%) |
Jan 04, 2023 | 19.30 | 19.64 | 19.13 | 19.25 | 269,867 | -0.03(-0.15%) |
Jan 03, 2023 | 19.71 | 19.71 | 19.06 | 19.28 | 270,862 | -0.21(-1.06%) |
Dec 30, 2022 | 19.44 | 19.65 | 19.21 | 19.49 | 163,688 | +0.00(+0.00%) |
Dec 29, 2022 | 19.44 | 19.74 | 19.25 | 19.49 | 156,758 | +0.10(+0.51%) |
Dec 28, 2022 | 19.79 | 20.03 | 19.31 | 19.39 | 135,203 | -0.42(-2.14%) |
Dec 27, 2022 | 19.74 | 20.01 | 19.68 | 19.81 | 102,094 | +0.09(+0.45%) |
Dec 23, 2022 | 19.58 | 19.84 | 19.57 | 19.73 | 112,491 | +0.18(+0.91%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.19 | 19.55 | 240,990 | -0.18(-0.90%) |
Dec 21, 2022 | 19.41 | 19.83 | 19.19 | 19.73 | 256,827 | +0.57(+2.98%) |
Dec 20, 2022 | 19.75 | 19.76 | 19.15 | 19.15 | 300,805 | -0.64(-3.24%) |
Dec 19, 2022 | 19.77 | 20.21 | 19.68 | 19.79 | 225,174 | -0.18(-0.89%) |
Dec 16, 2022 | 20.23 | 20.30 | 19.81 | 19.97 | 2,460,159 | -0.25(-1.22%) |
Dec 15, 2022 | 20.60 | 20.60 | 20.12 | 20.22 | 522,502 | -0.47(-2.29%) |
Dec 14, 2022 | 20.54 | 20.98 | 20.54 | 20.69 | 360,908 | +0.19(+0.91%) |
Dec 13, 2022 | 21.04 | 21.17 | 20.22 | 20.50 | 468,001 | +0.11(+0.53%) |
Dec 12, 2022 | 20.02 | 20.52 | 19.77 | 20.40 | 325,941 | +0.40(+2.02%) |
Dec 09, 2022 | 20.03 | 20.14 | 19.74 | 19.99 | 220,633 | -0.14(-0.68%) |
Dec 08, 2022 | 20.29 | 20.39 | 19.95 | 20.13 | 145,684 | -0.12(-0.58%) |
Dec 07, 2022 | 20.29 | 20.52 | 20.21 | 20.25 | 212,844 | -0.06(-0.29%) |
Dec 06, 2022 | 20.18 | 20.35 | 20.06 | 20.31 | 252,309 | +0.11(+0.54%) |
Dec 05, 2022 | 21.01 | 21.01 | 20.14 | 20.20 | 276,259 | -0.91(-4.33%) |
Dec 02, 2022 | 20.93 | 21.39 | 20.72 | 21.11 | 682,123 | +0.04(+0.19%) |
Dec 01, 2022 | 20.98 | 21.11 | 20.52 | 21.07 | 267,610 | +0.14(+0.66%) |
Nov 30, 2022 | 20.43 | 20.97 | 20.04 | 20.93 | 338,311 | +0.46(+2.26%) |
Nov 29, 2022 | 20.60 | 20.81 | 20.29 | 20.47 | 163,085 | -0.05(-0.24%) |
Nov 28, 2022 | 20.87 | 21.20 | 20.41 | 20.52 | 209,266 | -0.44(-2.11%) |
Nov 25, 2022 | 20.75 | 20.97 | 20.75 | 20.96 | 111,688 | +0.23(+1.09%) |
Nov 23, 2022 | 20.51 | 20.80 | 20.51 | 20.74 | 182,680 | +0.19(+0.91%) |
Nov 22, 2022 | 20.63 | 20.97 | 20.37 | 20.55 | 404,248 | -0.14(-0.66%) |
Nov 21, 2022 | 20.90 | 21.06 | 20.63 | 20.69 | 358,740 | -0.28(-1.31%) |
Nov 18, 2022 | 20.78 | 21.00 | 20.59 | 20.96 | 244,646 | +0.39(+1.91%) |
Nov 17, 2022 | 20.33 | 20.57 | 19.93 | 20.57 | 214,583 | +0.23(+1.11%) |
Nov 16, 2022 | 20.85 | 21.60 | 20.09 | 20.35 | 273,411 | -0.57(-2.72%) |
Nov 15, 2022 | 20.31 | 20.99 | 20.12 | 20.91 | 422,769 | +0.99(+4.98%) |
Nov 14, 2022 | 19.30 | 20.16 | 19.04 | 19.92 | 286,741 | +0.54(+2.79%) |
Nov 11, 2022 | 19.76 | 19.90 | 19.30 | 19.38 | 230,904 | -0.31(-1.60%) |
Nov 10, 2022 | 19.17 | 19.73 | 19.06 | 19.70 | 259,249 | +1.10(+5.92%) |
Nov 09, 2022 | 18.67 | 19.04 | 18.52 | 18.60 | 195,472 | -0.20(-1.05%) |
Nov 08, 2022 | 19.12 | 19.23 | 18.77 | 18.79 | 248,829 | -0.26(-1.34%) |
Nov 07, 2022 | 18.62 | 19.14 | 18.54 | 19.05 | 236,556 | +0.46(+2.48%) |
Nov 04, 2022 | 18.43 | 18.68 | 18.21 | 18.59 | 167,297 | +0.27(+1.45%) |
Nov 03, 2022 | 18.22 | 18.49 | 17.91 | 18.32 | 197,950 | -0.05(-0.27%) |
Nov 02, 2022 | 18.84 | 18.36 | 18.37 | 257,210 | -0.58(-3.06%) |