Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.10 | 24.96 | 24.00 | 24.91 | 9,737 | +1.31(+5.55%) |
Jan 30, 2023 | 23.61 | 24.20 | 23.24 | 23.60 | 8,781 | -0.15(-0.63%) |
Jan 27, 2023 | 24.86 | 24.86 | 23.08 | 23.75 | 13,057 | -0.25(-1.04%) |
Jan 26, 2023 | 25.55 | 25.55 | 24.00 | 24.00 | 10,949 | -0.50(-2.04%) |
Jan 25, 2023 | 24.50 | 24.77 | 24.41 | 24.50 | 6,990 | -0.30(-1.21%) |
Jan 24, 2023 | 23.50 | 25.85 | 23.50 | 24.80 | 12,261 | +1.16(+4.91%) |
Jan 23, 2023 | 22.95 | 24.11 | 22.71 | 23.64 | 12,377 | +0.67(+2.92%) |
Jan 20, 2023 | 22.40 | 23.23 | 22.40 | 22.97 | 14,311 | +0.87(+3.94%) |
Jan 19, 2023 | 22.00 | 22.39 | 21.82 | 22.10 | 6,436 | +0.44(+2.03%) |
Jan 18, 2023 | 23.80 | 23.80 | 21.66 | 21.66 | 9,064 | -2.10(-8.84%) |
Jan 17, 2023 | 23.94 | 24.42 | 23.76 | 23.76 | 2,352 | -0.21(-0.88%) |
Jan 13, 2023 | 24.85 | 24.85 | 23.56 | 23.97 | 9,367 | +0.46(+1.96%) |
Jan 12, 2023 | 23.35 | 24.25 | 23.35 | 23.51 | 6,366 | -0.19(-0.80%) |
Jan 11, 2023 | 23.95 | 25.77 | 22.42 | 23.70 | 33,404 | +0.87(+3.81%) |
Jan 10, 2023 | 22.80 | 23.36 | 22.51 | 22.83 | 3,221 | -0.07(-0.31%) |
Jan 09, 2023 | 21.00 | 23.33 | 21.00 | 22.90 | 36,156 | +2.12(+10.20%) |
Jan 06, 2023 | 20.88 | 20.99 | 20.61 | 20.78 | 5,922 | +0.22(+1.07%) |
Jan 05, 2023 | 20.82 | 21.21 | 20.55 | 20.56 | 6,468 | -0.08(-0.39%) |
Jan 04, 2023 | 20.85 | 21.00 | 20.46 | 20.64 | 2,242 | -0.21(-1.01%) |
Jan 03, 2023 | 20.94 | 20.98 | 20.64 | 20.85 | 2,979 | +0.30(+1.46%) |
Dec 30, 2022 | 20.50 | 20.89 | 20.20 | 20.55 | 12,078 | +0.00(+0.00%) |
Dec 29, 2022 | 20.62 | 21.00 | 20.44 | 20.55 | 6,655 | -0.43(-2.05%) |
Dec 28, 2022 | 21.25 | 21.65 | 20.64 | 20.98 | 17,152 | -0.03(-0.14%) |
Dec 27, 2022 | 20.26 | 21.29 | 20.26 | 21.01 | 12,981 | +0.61(+2.99%) |
Dec 23, 2022 | 21.07 | 21.55 | 20.39 | 20.40 | 12,274 | -0.89(-4.18%) |
Dec 22, 2022 | 20.44 | 21.43 | 20.30 | 21.29 | 23,059 | +0.85(+4.16%) |
Dec 21, 2022 | 20.99 | 21.70 | 20.44 | 20.44 | 11,850 | -0.56(-2.67%) |
Dec 20, 2022 | 20.00 | 21.83 | 19.82 | 21.00 | 29,756 | +0.97(+4.84%) |
Dec 19, 2022 | 19.75 | 20.59 | 19.20 | 20.03 | 32,532 | +0.37(+1.88%) |
Dec 16, 2022 | 20.00 | 20.48 | 19.48 | 19.66 | 15,118 | -0.48(-2.38%) |
Dec 15, 2022 | 20.68 | 21.01 | 20.10 | 20.14 | 26,437 | -0.58(-2.80%) |
Dec 14, 2022 | 21.34 | 22.19 | 20.72 | 20.72 | 32,181 | -0.36(-1.71%) |
Dec 13, 2022 | 22.80 | 23.28 | 21.08 | 21.08 | 15,175 | -1.12(-5.05%) |
Dec 12, 2022 | 22.97 | 23.26 | 22.20 | 22.20 | 6,037 | -0.77(-3.34%) |
Dec 09, 2022 | 23.10 | 23.13 | 22.90 | 22.97 | 4,173 | -0.28(-1.20%) |
Dec 08, 2022 | 23.01 | 23.68 | 22.66 | 23.25 | 5,171 | +0.30(+1.30%) |
Dec 07, 2022 | 23.04 | 23.50 | 22.84 | 22.95 | 5,277 | -0.45(-1.90%) |
Dec 06, 2022 | 23.33 | 23.97 | 23.25 | 23.39 | 3,158 | +0.27(+1.19%) |
Dec 05, 2022 | 23.45 | 24.69 | 22.99 | 23.12 | 26,903 | -0.39(-1.66%) |
Dec 02, 2022 | 24.00 | 25.02 | 23.51 | 23.51 | 18,077 | -0.49(-2.04%) |
Dec 01, 2022 | 24.99 | 25.49 | 24.00 | 24.00 | 20,255 | -0.84(-3.38%) |
Nov 30, 2022 | 25.70 | 25.70 | 24.76 | 24.84 | 6,317 | -0.71(-2.78%) |
Nov 29, 2022 | 26.17 | 26.17 | 25.55 | 25.55 | 2,402 | -0.61(-2.33%) |
Nov 28, 2022 | 26.06 | 27.35 | 25.65 | 26.16 | 8,519 | -0.34(-1.28%) |
Nov 25, 2022 | 26.37 | 27.09 | 26.02 | 26.50 | 1,973 | +0.00(+0.00%) |
Nov 23, 2022 | 26.70 | 26.75 | 26.21 | 26.50 | 7,763 | +0.44(+1.69%) |
Nov 22, 2022 | 26.24 | 26.27 | 26.00 | 26.06 | 12,132 | +0.04(+0.15%) |
Nov 21, 2022 | 27.00 | 27.48 | 25.52 | 26.02 | 26,543 | -0.98(-3.63%) |
Nov 18, 2022 | 29.55 | 29.55 | 27.00 | 27.00 | 3,928 | -0.85(-3.05%) |
Nov 17, 2022 | 28.03 | 28.05 | 27.85 | 27.85 | 1,287 | -0.65(-2.28%) |
Nov 16, 2022 | 29.23 | 29.36 | 28.25 | 28.50 | 5,279 | -0.60(-2.06%) |
Nov 15, 2022 | 29.97 | 29.97 | 29.10 | 29.10 | 5,177 | -0.70(-2.35%) |
Nov 14, 2022 | 29.84 | 29.91 | 29.75 | 29.80 | 3,670 | -0.04(-0.13%) |
Nov 11, 2022 | 29.88 | 31.00 | 29.80 | 29.84 | 3,004 | -0.06(-0.20%) |
Nov 10, 2022 | 29.38 | 30.23 | 29.38 | 29.90 | 1,797 | -0.45(-1.48%) |
Nov 09, 2022 | 30.03 | 30.59 | 29.99 | 30.35 | 10,194 | -0.05(-0.16%) |
Nov 08, 2022 | 29.58 | 31.04 | 29.58 | 30.40 | 6,662 | +0.69(+2.32%) |
Nov 07, 2022 | 30.44 | 30.44 | 29.20 | 29.71 | 7,262 | -0.69(-2.27%) |
Nov 04, 2022 | 29.74 | 30.40 | 29.49 | 30.40 | 8,518 | +1.05(+3.58%) |
Nov 03, 2022 | 28.44 | 29.35 | 27.18 | 29.35 | 7,632 | +0.55(+1.91%) |
Nov 02, 2022 | 29.89 | 30.00 | 28.00 | 28.80 | 24,246 | -1.09(-3.65%) |