Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.58 | 22.89 | 22.43 | 22.55 | 699,846 | -0.01(-0.04%) |
Jan 30, 2023 | 22.81 | 23.12 | 22.55 | 22.56 | 557,864 | -0.22(-0.97%) |
Jan 27, 2023 | 22.45 | 23.14 | 22.45 | 22.78 | 584,077 | +0.15(+0.66%) |
Jan 26, 2023 | 23.47 | 23.70 | 22.58 | 22.63 | 778,857 | -0.74(-3.17%) |
Jan 25, 2023 | 22.49 | 23.42 | 22.33 | 23.37 | 1,016,724 | +0.72(+3.18%) |
Jan 24, 2023 | 23.13 | 23.12 | 22.57 | 22.65 | 878,378 | -0.26(-1.13%) |
Jan 23, 2023 | 23.41 | 23.72 | 22.90 | 22.91 | 586,065 | -0.44(-1.88%) |
Jan 20, 2023 | 23.10 | 23.61 | 23.02 | 23.35 | 839,033 | +0.35(+1.52%) |
Jan 19, 2023 | 22.87 | 23.11 | 22.79 | 23.00 | 594,137 | +0.06(+0.26%) |
Jan 18, 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 859,229 | +0.12(+0.53%) |
Jan 17, 2023 | 23.01 | 23.33 | 22.72 | 22.82 | 1,346,602 | -0.15(-0.65%) |
Jan 13, 2023 | 22.80 | 23.69 | 22.80 | 22.97 | 553,520 | +0.20(+0.88%) |
Jan 12, 2023 | 22.96 | 23.11 | 22.63 | 22.77 | 427,695 | -0.12(-0.52%) |
Jan 11, 2023 | 22.93 | 23.14 | 22.61 | 22.89 | 513,584 | +0.06(+0.26%) |
Jan 10, 2023 | 22.96 | 23.15 | 22.20 | 22.83 | 1,119,562 | -0.28(-1.21%) |
Jan 09, 2023 | 23.47 | 25.24 | 22.75 | 23.11 | 3,344,845 | -0.21(-0.90%) |
Jan 06, 2023 | 22.78 | 23.46 | 22.73 | 23.32 | 492,416 | +0.45(+1.97%) |
Jan 05, 2023 | 23.13 | 23.30 | 22.77 | 22.87 | 715,070 | -0.43(-1.85%) |
Jan 04, 2023 | 22.99 | 23.58 | 22.90 | 23.30 | 853,605 | +0.54(+2.37%) |
Jan 03, 2023 | 23.43 | 23.55 | 22.74 | 22.76 | 790,840 | -0.57(-2.44%) |
Dec 30, 2022 | 22.95 | 23.55 | 22.83 | 23.33 | 728,281 | +0.24(+1.04%) |
Dec 29, 2022 | 22.65 | 23.60 | 22.34 | 23.09 | 861,278 | +0.64(+2.85%) |
Dec 28, 2022 | 22.99 | 23.15 | 22.41 | 22.45 | 794,775 | -0.67(-2.90%) |
Dec 27, 2022 | 22.44 | 23.26 | 22.21 | 23.12 | 1,093,634 | +0.64(+2.85%) |
Dec 23, 2022 | 22.38 | 22.63 | 22.32 | 22.48 | 409,160 | +0.04(+0.18%) |
Dec 22, 2022 | 22.65 | 22.80 | 22.06 | 22.44 | 681,021 | -0.32(-1.41%) |
Dec 21, 2022 | 21.91 | 22.89 | 21.91 | 22.76 | 665,346 | +0.86(+3.93%) |
Dec 20, 2022 | 21.26 | 22.34 | 21.14 | 21.90 | 727,081 | +0.63(+2.96%) |
Dec 19, 2022 | 21.49 | 21.85 | 20.98 | 21.27 | 1,025,168 | -0.58(-2.65%) |
Dec 16, 2022 | 21.52 | 21.91 | 21.40 | 21.85 | 1,428,030 | +0.23(+1.06%) |
Dec 15, 2022 | 21.05 | 21.77 | 20.72 | 21.62 | 1,260,166 | +0.03(+0.14%) |
Dec 14, 2022 | 20.74 | 21.61 | 20.73 | 21.59 | 1,101,902 | +0.91(+4.40%) |
Dec 13, 2022 | 20.68 | 21.15 | 20.29 | 20.68 | 1,244,831 | +0.12(+0.58%) |
Dec 12, 2022 | 20.37 | 21.47 | 20.28 | 20.56 | 2,708,530 | +0.21(+1.03%) |
Dec 09, 2022 | 22.09 | 22.72 | 20.21 | 20.35 | 2,495,712 | -1.50(-6.86%) |
Dec 08, 2022 | 22.33 | 22.59 | 21.64 | 21.85 | 1,210,526 | -0.28(-1.27%) |
Dec 07, 2022 | 22.30 | 22.48 | 21.91 | 22.13 | 745,344 | -0.08(-0.36%) |
Dec 06, 2022 | 22.21 | 22.48 | 21.75 | 22.21 | 1,042,033 | -0.15(-0.67%) |
Dec 05, 2022 | 22.40 | 23.16 | 22.09 | 22.36 | 1,494,480 | -0.37(-1.63%) |
Dec 02, 2022 | 22.30 | 22.92 | 21.71 | 22.73 | 2,314,969 | +0.17(+0.75%) |
Dec 01, 2022 | 21.80 | 23.35 | 21.64 | 22.56 | 2,818,261 | +0.46(+2.08%) |
Nov 30, 2022 | 22.16 | 22.45 | 21.24 | 22.10 | 2,745,213 | -0.08(-0.36%) |
Nov 29, 2022 | 21.09 | 22.75 | 21.05 | 22.18 | 6,743,792 | +0.93(+4.38%) |
Nov 28, 2022 | 21.14 | 22.02 | 20.39 | 21.25 | 9,984,356 | +0.04(+0.19%) |
Nov 25, 2022 | 20.00 | 22.95 | 20.00 | 21.21 | 35,226,276 | +2.41(+12.82%) |
Nov 23, 2022 | 16.44 | 18.91 | 16.29 | 18.80 | 16,705,374 | +3.86(+25.84%) |
Nov 22, 2022 | 13.03 | 15.49 | 12.83 | 14.94 | 5,594,916 | +1.91(+14.66%) |
Nov 21, 2022 | 13.18 | 13.40 | 12.98 | 13.03 | 251,895 | -0.10(-0.76%) |
Nov 18, 2022 | 12.78 | 13.16 | 12.55 | 13.13 | 403,257 | +0.29(+2.26%) |
Nov 17, 2022 | 12.65 | 13.07 | 12.56 | 12.84 | 253,639 | +0.04(+0.31%) |
Nov 16, 2022 | 12.88 | 12.90 | 12.65 | 12.80 | 388,799 | -0.17(-1.31%) |
Nov 15, 2022 | 13.36 | 13.40 | 12.93 | 12.97 | 477,100 | -0.23(-1.74%) |
Nov 14, 2022 | 13.94 | 13.94 | 13.17 | 13.20 | 449,808 | -0.09(-0.68%) |
Nov 11, 2022 | 13.27 | 13.51 | 13.15 | 13.29 | 390,679 | +0.15(+1.14%) |
Nov 10, 2022 | 13.43 | 13.43 | 12.98 | 13.14 | 288,290 | +0.14(+1.08%) |
Nov 09, 2022 | 13.08 | 13.15 | 12.79 | 13.00 | 226,565 | -0.15(-1.14%) |
Nov 08, 2022 | 13.45 | 13.46 | 13.14 | 13.15 | 239,094 | -0.23(-1.72%) |
Nov 07, 2022 | 13.08 | 13.62 | 12.98 | 13.38 | 658,961 | +0.45(+3.48%) |
Nov 04, 2022 | 12.74 | 12.96 | 12.65 | 12.93 | 252,664 | +0.37(+2.95%) |
Nov 03, 2022 | 12.73 | 12.84 | 12.55 | 12.56 | 181,258 | -0.31(-2.41%) |
Nov 02, 2022 | 13.10 | 13.10 | 12.77 | 12.87 | 269,704 | -0.24(-1.83%) |