Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.84 | 23.18 | 22.73 | 23.13 | 807,942 | +0.37(+1.63%) |
Jan 30, 2023 | 22.45 | 22.79 | 22.40 | 22.76 | 541,441 | +0.26(+1.16%) |
Jan 27, 2023 | 22.45 | 22.52 | 22.14 | 22.50 | 592,384 | +0.05(+0.22%) |
Jan 26, 2023 | 22.48 | 22.53 | 22.16 | 22.45 | 526,545 | -0.02(-0.09%) |
Jan 25, 2023 | 22.10 | 22.48 | 21.99 | 22.47 | 990,537 | +0.34(+1.54%) |
Jan 24, 2023 | 22.22 | 22.22 | 21.95 | 22.13 | 781,242 | -0.14(-0.63%) |
Jan 23, 2023 | 21.89 | 22.29 | 21.79 | 22.27 | 790,140 | +0.46(+2.11%) |
Jan 20, 2023 | 22.27 | 22.30 | 21.59 | 21.81 | 984,171 | -0.31(-1.40%) |
Jan 19, 2023 | 22.35 | 22.48 | 22.07 | 22.12 | 682,623 | -0.18(-0.81%) |
Jan 18, 2023 | 23.05 | 23.09 | 22.22 | 22.30 | 967,792 | -0.69(-3.00%) |
Jan 17, 2023 | 23.00 | 23.28 | 22.96 | 22.99 | 827,262 | +0.06(+0.26%) |
Jan 13, 2023 | 22.51 | 22.96 | 22.40 | 22.93 | 747,783 | +0.38(+1.69%) |
Jan 12, 2023 | 22.84 | 22.90 | 22.50 | 22.55 | 985,735 | -0.21(-0.92%) |
Jan 11, 2023 | 22.96 | 23.14 | 21.96 | 22.76 | 1,729,831 | -0.20(-0.87%) |
Jan 10, 2023 | 23.19 | 23.32 | 22.94 | 22.96 | 1,311,312 | -0.14(-0.61%) |
Jan 09, 2023 | 23.48 | 23.49 | 23.08 | 23.10 | 850,646 | -0.22(-0.94%) |
Jan 06, 2023 | 23.00 | 23.42 | 23.00 | 23.32 | 1,075,943 | +0.46(+2.01%) |
Jan 05, 2023 | 22.57 | 22.86 | 22.55 | 22.86 | 732,988 | +0.18(+0.79%) |
Jan 04, 2023 | 22.36 | 22.82 | 22.17 | 22.68 | 917,315 | +0.40(+1.80%) |
Jan 03, 2023 | 22.58 | 22.60 | 22.18 | 22.28 | 835,620 | -0.16(-0.71%) |
Dec 30, 2022 | 22.53 | 22.68 | 22.27 | 22.44 | 822,385 | -0.11(-0.49%) |
Dec 29, 2022 | 22.50 | 22.75 | 22.37 | 22.55 | 511,609 | +0.04(+0.18%) |
Dec 28, 2022 | 23.00 | 23.01 | 22.46 | 22.51 | 707,842 | -0.50(-2.17%) |
Dec 27, 2022 | 23.09 | 23.12 | 22.78 | 23.01 | 530,897 | -0.06(-0.26%) |
Dec 23, 2022 | 22.94 | 23.22 | 22.84 | 23.07 | 613,471 | +0.16(+0.70%) |
Dec 22, 2022 | 22.80 | 22.98 | 22.62 | 22.91 | 682,696 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 23.07 | 22.80 | 22.90 | 758,840 | +0.13(+0.57%) |
Dec 20, 2022 | 22.70 | 22.98 | 22.65 | 22.77 | 2,059,070 | -0.46(-1.98%) |
Dec 19, 2022 | 23.28 | 23.41 | 23.07 | 23.23 | 932,219 | +0.03(+0.13%) |
Dec 16, 2022 | 23.15 | 23.44 | 22.75 | 23.20 | 7,308,330 | -0.28(-1.19%) |
Dec 15, 2022 | 23.80 | 23.82 | 23.39 | 23.48 | 1,276,538 | -0.49(-2.04%) |
Dec 14, 2022 | 23.98 | 24.22 | 23.72 | 23.97 | 1,443,998 | +0.03(+0.13%) |
Dec 13, 2022 | 24.97 | 24.97 | 23.87 | 23.94 | 1,888,874 | -0.83(-3.35%) |
Dec 12, 2022 | 24.69 | 24.98 | 24.36 | 24.77 | 707,899 | +0.10(+0.41%) |
Dec 09, 2022 | 24.94 | 24.94 | 24.55 | 24.67 | 977,457 | -0.17(-0.68%) |
Dec 08, 2022 | 24.92 | 25.27 | 24.68 | 24.84 | 940,215 | -0.14(-0.56%) |
Dec 07, 2022 | 25.19 | 25.32 | 24.91 | 24.98 | 648,735 | -0.08(-0.32%) |
Dec 06, 2022 | 25.26 | 25.52 | 24.78 | 25.06 | 926,581 | -0.13(-0.52%) |
Dec 05, 2022 | 25.85 | 25.92 | 24.56 | 25.19 | 1,390,825 | -0.95(-3.63%) |
Dec 02, 2022 | 25.89 | 26.25 | 25.76 | 26.14 | 827,865 | +0.20(+0.77%) |
Dec 01, 2022 | 26.35 | 26.49 | 25.60 | 25.94 | 792,327 | -0.46(-1.74%) |
Nov 30, 2022 | 25.98 | 26.40 | 25.70 | 26.40 | 969,340 | +0.42(+1.62%) |
Nov 29, 2022 | 26.06 | 26.28 | 25.69 | 25.98 | 999,863 | -0.13(-0.50%) |
Nov 28, 2022 | 26.01 | 26.42 | 25.94 | 26.11 | 832,550 | +0.05(+0.19%) |
Nov 25, 2022 | 26.11 | 26.22 | 25.95 | 26.06 | 285,755 | -0.01(-0.04%) |
Nov 23, 2022 | 25.85 | 26.23 | 25.47 | 26.07 | 1,004,441 | +0.23(+0.89%) |
Nov 22, 2022 | 27.50 | 27.58 | 25.81 | 25.84 | 1,617,565 | -1.57(-5.73%) |
Nov 21, 2022 | 26.98 | 27.45 | 26.88 | 27.41 | 815,653 | +0.46(+1.71%) |
Nov 18, 2022 | 26.91 | 27.13 | 26.67 | 26.95 | 961,782 | +0.39(+1.47%) |
Nov 17, 2022 | 26.75 | 26.83 | 26.32 | 26.56 | 755,645 | -0.31(-1.15%) |
Nov 16, 2022 | 26.79 | 27.07 | 26.71 | 26.87 | 1,014,510 | +0.20(+0.75%) |
Nov 15, 2022 | 27.29 | 27.29 | 26.54 | 26.67 | 1,567,734 | -0.40(-1.48%) |
Nov 14, 2022 | 27.01 | 27.69 | 26.76 | 27.07 | 833,410 | +0.20(+0.74%) |
Nov 11, 2022 | 27.97 | 27.97 | 26.50 | 26.87 | 1,273,690 | -1.32(-4.68%) |
Nov 10, 2022 | 28.56 | 28.87 | 27.48 | 28.19 | 1,001,975 | +0.11(+0.39%) |
Nov 09, 2022 | 28.74 | 29.00 | 28.06 | 28.08 | 984,376 | -0.66(-2.30%) |
Nov 08, 2022 | 28.56 | 28.81 | 28.20 | 28.74 | 1,053,305 | +0.15(+0.52%) |
Nov 07, 2022 | 27.87 | 28.79 | 27.80 | 28.59 | 1,249,449 | +0.77(+2.79%) |
Nov 04, 2022 | 27.78 | 27.93 | 27.42 | 27.82 | 1,112,256 | +0.26(+0.93%) |
Nov 03, 2022 | 26.98 | 28.15 | 26.04 | 27.56 | 2,109,322 | +1.86(+7.24%) |
Nov 02, 2022 | 25.56 | 25.70 | 1,022,274 | +0.03(+0.12%) |