Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.85 | 25.49 | 22.76 | 25.21 | 734,814 | +2.49(+10.96%) |
Jan 30, 2023 | 23.17 | 24.41 | 22.71 | 22.72 | 461,822 | -1.92(-7.79%) |
Jan 27, 2023 | 23.31 | 25.19 | 23.30 | 24.64 | 436,782 | +1.18(+5.03%) |
Jan 26, 2023 | 23.60 | 23.77 | 22.84 | 23.46 | 380,823 | +0.19(+0.82%) |
Jan 25, 2023 | 23.37 | 23.56 | 22.45 | 23.27 | 490,871 | -0.53(-2.23%) |
Jan 24, 2023 | 24.31 | 24.60 | 23.80 | 23.80 | 253,484 | -0.68(-2.78%) |
Jan 23, 2023 | 24.56 | 24.77 | 24.11 | 24.48 | 451,819 | +0.18(+0.74%) |
Jan 20, 2023 | 23.35 | 24.72 | 23.34 | 24.30 | 616,539 | +0.93(+3.98%) |
Jan 19, 2023 | 24.32 | 24.32 | 23.19 | 23.37 | 295,707 | -1.38(-5.58%) |
Jan 18, 2023 | 26.55 | 26.75 | 24.74 | 24.75 | 267,744 | -2.07(-7.72%) |
Jan 17, 2023 | 26.69 | 27.02 | 26.12 | 26.82 | 270,818 | +0.08(+0.30%) |
Jan 13, 2023 | 26.88 | 27.79 | 26.67 | 26.74 | 518,855 | -0.45(-1.66%) |
Jan 12, 2023 | 26.59 | 27.21 | 25.55 | 27.19 | 327,203 | +0.82(+3.11%) |
Jan 11, 2023 | 25.50 | 26.40 | 25.05 | 26.37 | 565,952 | +1.13(+4.48%) |
Jan 10, 2023 | 24.40 | 25.50 | 24.39 | 25.24 | 223,407 | +0.67(+2.73%) |
Jan 09, 2023 | 24.37 | 25.84 | 24.37 | 24.57 | 317,764 | +0.34(+1.40%) |
Jan 06, 2023 | 24.33 | 24.60 | 23.47 | 24.23 | 157,914 | +0.23(+0.96%) |
Jan 05, 2023 | 23.93 | 24.53 | 23.23 | 24.00 | 375,806 | -0.21(-0.87%) |
Jan 04, 2023 | 23.84 | 24.63 | 23.42 | 24.21 | 368,073 | +0.81(+3.46%) |
Jan 03, 2023 | 23.36 | 23.78 | 22.74 | 23.40 | 321,795 | +0.43(+1.87%) |
Dec 30, 2022 | 21.58 | 23.18 | 21.05 | 22.97 | 359,473 | +0.95(+4.31%) |
Dec 29, 2022 | 21.21 | 22.32 | 20.85 | 22.02 | 297,585 | +1.19(+5.71%) |
Dec 28, 2022 | 20.86 | 21.22 | 20.45 | 20.83 | 206,467 | +0.00(+0.00%) |
Dec 27, 2022 | 20.68 | 21.01 | 20.13 | 20.83 | 242,739 | -0.05(-0.24%) |
Dec 23, 2022 | 20.58 | 20.95 | 20.18 | 20.88 | 217,933 | +0.34(+1.66%) |
Dec 22, 2022 | 20.56 | 20.56 | 19.44 | 20.54 | 478,893 | -0.38(-1.82%) |
Dec 21, 2022 | 21.26 | 21.49 | 20.83 | 20.92 | 282,885 | -0.19(-0.90%) |
Dec 20, 2022 | 21.61 | 22.12 | 21.08 | 21.11 | 219,811 | -0.70(-3.21%) |
Dec 19, 2022 | 22.47 | 22.47 | 21.66 | 21.81 | 297,453 | -0.81(-3.58%) |
Dec 16, 2022 | 22.26 | 22.75 | 22.15 | 22.62 | 264,651 | +0.02(+0.09%) |
Dec 15, 2022 | 22.80 | 23.00 | 22.36 | 22.60 | 326,102 | -0.79(-3.38%) |
Dec 14, 2022 | 23.90 | 24.38 | 23.27 | 23.39 | 300,269 | -0.56(-2.34%) |
Dec 13, 2022 | 24.73 | 25.22 | 23.62 | 23.95 | 384,351 | +1.14(+5.00%) |
Dec 12, 2022 | 22.78 | 23.25 | 22.39 | 22.81 | 422,662 | -0.12(-0.52%) |
Dec 09, 2022 | 23.73 | 24.06 | 22.90 | 22.93 | 203,310 | -1.06(-4.42%) |
Dec 08, 2022 | 23.58 | 24.86 | 23.02 | 23.99 | 316,669 | +0.54(+2.30%) |
Dec 07, 2022 | 24.08 | 24.53 | 23.23 | 23.45 | 312,925 | -0.77(-3.18%) |
Dec 06, 2022 | 23.97 | 24.23 | 23.00 | 24.22 | 391,352 | +0.13(+0.54%) |
Dec 05, 2022 | 25.17 | 25.25 | 23.71 | 24.09 | 313,553 | -1.41(-5.53%) |
Dec 02, 2022 | 24.59 | 25.50 | 24.25 | 25.50 | 204,767 | +0.16(+0.63%) |
Dec 01, 2022 | 25.67 | 25.92 | 24.51 | 25.34 | 344,801 | -0.30(-1.17%) |
Nov 30, 2022 | 24.65 | 25.82 | 24.40 | 25.64 | 374,899 | +1.10(+4.48%) |
Nov 29, 2022 | 24.25 | 25.30 | 24.12 | 24.54 | 290,743 | +0.41(+1.70%) |
Nov 28, 2022 | 24.81 | 25.70 | 23.68 | 24.13 | 406,031 | -1.06(-4.21%) |
Nov 25, 2022 | 25.11 | 25.38 | 24.60 | 25.19 | 118,785 | -0.19(-0.75%) |
Nov 23, 2022 | 25.49 | 25.74 | 24.61 | 25.38 | 261,344 | -0.02(-0.08%) |
Nov 22, 2022 | 25.30 | 25.81 | 25.00 | 25.40 | 247,879 | +0.08(+0.32%) |
Nov 21, 2022 | 24.92 | 25.39 | 24.00 | 25.32 | 222,379 | +0.09(+0.36%) |
Nov 18, 2022 | 26.93 | 26.93 | 24.85 | 25.23 | 231,660 | -1.49(-5.58%) |
Nov 17, 2022 | 26.42 | 27.06 | 25.83 | 26.72 | 263,091 | -0.51(-1.87%) |
Nov 16, 2022 | 28.83 | 28.92 | 26.89 | 27.23 | 431,838 | -2.18(-7.41%) |
Nov 15, 2022 | 29.99 | 30.42 | 28.96 | 29.41 | 363,551 | +0.70(+2.44%) |
Nov 14, 2022 | 28.28 | 29.45 | 27.66 | 28.71 | 422,425 | -0.12(-0.42%) |
Nov 11, 2022 | 28.33 | 29.61 | 27.55 | 28.83 | 490,512 | +0.50(+1.76%) |
Nov 10, 2022 | 24.35 | 28.91 | 24.32 | 28.33 | 913,171 | +5.22(+22.59%) |
Nov 09, 2022 | 22.82 | 24.90 | 21.77 | 23.11 | 655,954 | +0.35(+1.54%) |
Nov 08, 2022 | 23.41 | 24.36 | 22.24 | 22.76 | 929,303 | -0.37(-1.60%) |
Nov 07, 2022 | 23.76 | 23.76 | 22.45 | 23.13 | 420,022 | -0.56(-2.36%) |
Nov 04, 2022 | 23.65 | 24.13 | 22.88 | 23.69 | 313,949 | +0.47(+2.02%) |
Nov 03, 2022 | 24.02 | 24.32 | 23.19 | 23.22 | 452,641 | -1.43(-5.80%) |
Nov 02, 2022 | 27.00 | 27.00 | 24.49 | 24.65 | 592,830 | -2.27(-8.43%) |