Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.22 | 25.26 | 25.01 | 25.26 | 28,045 | -0.04(-0.15%) |
Jan 30, 2023 | 25.58 | 25.58 | 25.29 | 25.30 | 9,091 | -0.45(-1.73%) |
Jan 27, 2023 | 26.26 | 26.26 | 25.72 | 25.75 | 24,945 | -0.54(-2.06%) |
Jan 26, 2023 | 25.88 | 26.37 | 25.61 | 26.29 | 13,935 | +0.41(+1.58%) |
Jan 25, 2023 | 25.48 | 25.88 | 25.21 | 25.88 | 55,129 | +0.11(+0.42%) |
Jan 24, 2023 | 25.28 | 26.00 | 25.28 | 25.77 | 25,196 | +0.51(+2.04%) |
Jan 23, 2023 | 24.81 | 25.75 | 24.81 | 25.26 | 25,400 | +0.93(+3.81%) |
Jan 20, 2023 | 24.08 | 24.59 | 24.08 | 24.33 | 35,924 | +1.03(+4.44%) |
Jan 19, 2023 | 23.00 | 23.36 | 22.94 | 23.30 | 9,904 | -0.07(-0.29%) |
Jan 18, 2023 | 24.79 | 24.79 | 23.36 | 23.36 | 51,609 | -0.65(-2.70%) |
Jan 17, 2023 | 24.40 | 24.40 | 23.88 | 24.01 | 25,416 | -0.25(-1.01%) |
Jan 13, 2023 | 23.57 | 24.48 | 23.57 | 24.26 | 26,193 | +0.40(+1.66%) |
Jan 12, 2023 | 23.07 | 24.16 | 23.05 | 23.86 | 37,745 | +1.09(+4.78%) |
Jan 11, 2023 | 21.50 | 23.20 | 21.50 | 22.77 | 19,563 | +1.20(+5.56%) |
Jan 10, 2023 | 21.66 | 21.69 | 21.57 | 21.57 | 10,063 | +0.39(+1.85%) |
Jan 09, 2023 | 20.82 | 21.41 | 20.82 | 21.18 | 23,651 | +0.53(+2.57%) |
Jan 06, 2023 | 19.76 | 20.98 | 19.50 | 20.65 | 15,445 | +1.65(+8.68%) |
Jan 05, 2023 | 18.77 | 19.00 | 18.77 | 19.00 | 5,648 | +0.71(+3.86%) |
Jan 04, 2023 | 17.79 | 18.33 | 17.58 | 18.30 | 9,403 | +1.25(+7.32%) |
Jan 03, 2023 | 16.93 | 17.05 | 16.93 | 17.05 | 4,415 | +0.83(+5.10%) |
Dec 30, 2022 | 17.25 | 17.25 | 16.22 | 16.22 | 7,494 | -1.11(-6.40%) |
Dec 29, 2022 | 17.96 | 17.96 | 17.33 | 17.33 | 3,253 | -0.18(-1.02%) |
Dec 28, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 2,363 | -0.81(-4.41%) |
Dec 27, 2022 | 18.68 | 18.68 | 18.24 | 18.31 | 17,941 | -0.55(-2.92%) |
Dec 23, 2022 | 18.09 | 18.86 | 18.09 | 18.86 | 15,751 | +1.17(+6.63%) |
Dec 22, 2022 | 17.78 | 17.78 | 17.20 | 17.69 | 15,010 | -0.07(-0.40%) |
Dec 21, 2022 | 17.73 | 17.85 | 17.73 | 17.76 | 4,890 | +0.54(+3.13%) |
Dec 20, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 1,493 | +0.24(+1.41%) |
Dec 19, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 701 | +0.44(+2.67%) |
Dec 16, 2022 | 16.64 | 16.64 | 16.35 | 16.54 | 5,495 | +0.03(+0.17%) |
Dec 15, 2022 | 17.09 | 17.09 | 16.51 | 16.51 | 10,630 | -1.05(-5.98%) |
Dec 14, 2022 | 17.10 | 17.56 | 17.10 | 17.56 | 2,673 | -0.46(-2.57%) |
Dec 13, 2022 | 18.64 | 19.08 | 18.03 | 18.03 | 28,861 | +0.05(+0.30%) |
Dec 12, 2022 | 17.44 | 17.97 | 17.34 | 17.97 | 3,168 | +0.47(+2.70%) |
Dec 09, 2022 | 18.50 | 18.50 | 17.50 | 17.50 | 7,291 | -1.14(-6.14%) |
Dec 08, 2022 | 18.66 | 18.66 | 18.56 | 18.64 | 4,706 | +0.46(+2.56%) |
Dec 07, 2022 | 18.20 | 18.20 | 18.18 | 18.18 | 3,921 | +0.02(+0.09%) |
Dec 06, 2022 | 17.89 | 18.16 | 17.83 | 18.16 | 10,387 | +0.43(+2.42%) |
Dec 05, 2022 | 18.62 | 18.62 | 17.73 | 17.73 | 11,419 | -1.65(-8.52%) |
Dec 02, 2022 | 20.05 | 20.05 | 19.32 | 19.38 | 6,775 | -1.04(-5.07%) |
Dec 01, 2022 | 20.74 | 20.74 | 20.26 | 20.42 | 19,665 | +0.20(+0.98%) |
Nov 30, 2022 | 18.82 | 20.22 | 18.44 | 20.22 | 9,758 | +1.26(+6.64%) |
Nov 29, 2022 | 19.96 | 19.96 | 18.96 | 18.96 | 17,601 | -0.73(-3.72%) |
Nov 28, 2022 | 20.65 | 20.82 | 19.69 | 19.69 | 9,205 | -0.78(-3.79%) |
Nov 25, 2022 | 20.95 | 20.95 | 20.15 | 20.47 | 11,177 | -0.16(-0.78%) |
Nov 23, 2022 | 20.69 | 20.83 | 20.44 | 20.63 | 11,889 | +0.60(+2.99%) |
Nov 22, 2022 | 19.33 | 20.36 | 19.33 | 20.03 | 22,927 | +0.72(+3.74%) |
Nov 21, 2022 | 19.45 | 19.48 | 19.31 | 19.31 | 5,552 | -0.34(-1.75%) |
Nov 18, 2022 | 19.48 | 19.77 | 19.48 | 19.65 | 6,584 | +0.05(+0.26%) |
Nov 17, 2022 | 19.35 | 19.60 | 19.35 | 19.60 | 11,971 | -0.39(-1.97%) |
Nov 16, 2022 | 20.10 | 20.23 | 20.00 | 20.00 | 8,514 | -0.00(-0.01%) |
Nov 15, 2022 | 20.52 | 20.87 | 19.85 | 20.00 | 18,009 | -0.03(-0.16%) |
Nov 14, 2022 | 19.63 | 20.23 | 19.63 | 20.03 | 4,406 | +0.02(+0.10%) |
Nov 11, 2022 | 19.47 | 20.10 | 18.64 | 20.01 | 18,453 | +0.60(+3.10%) |
Nov 10, 2022 | 19.44 | 19.70 | 19.26 | 19.41 | 22,441 | +1.24(+6.84%) |
Nov 09, 2022 | 18.74 | 18.98 | 18.16 | 18.16 | 8,235 | -0.47(-2.53%) |
Nov 08, 2022 | 18.77 | 19.14 | 18.64 | 18.64 | 6,868 | -0.18(-0.96%) |
Nov 07, 2022 | 19.38 | 19.38 | 18.82 | 18.82 | 14,722 | -0.32(-1.68%) |
Nov 04, 2022 | 18.39 | 19.14 | 18.39 | 19.14 | 13,922 | +1.53(+8.68%) |
Nov 03, 2022 | 17.16 | 17.92 | 17.16 | 17.61 | 9,515 | +0.54(+3.18%) |
Nov 02, 2022 | 18.31 | 17.07 | 17.07 | 6,641 | -0.95(-5.28%) |