Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.07 | 20.15 | 19.57 | 19.64 | 263,886 | -0.26(-1.31%) |
Jan 30, 2023 | 19.66 | 19.95 | 19.62 | 19.90 | 176,831 | +0.03(+0.15%) |
Jan 27, 2023 | 19.91 | 20.35 | 19.73 | 19.87 | 210,720 | +0.53(+2.75%) |
Jan 26, 2023 | 18.96 | 19.65 | 18.94 | 19.34 | 156,678 | -0.01(-0.06%) |
Jan 25, 2023 | 20.00 | 20.06 | 19.28 | 19.35 | 207,477 | -0.41(-2.07%) |
Jan 24, 2023 | 20.27 | 20.52 | 19.62 | 19.76 | 235,551 | -0.38(-1.89%) |
Jan 23, 2023 | 20.83 | 21.25 | 20.05 | 20.14 | 577,218 | +0.86(+4.49%) |
Jan 20, 2023 | 19.32 | 19.65 | 19.20 | 19.27 | 196,725 | -0.12(-0.64%) |
Jan 19, 2023 | 19.96 | 20.10 | 19.28 | 19.40 | 289,706 | -0.70(-3.48%) |
Jan 18, 2023 | 18.78 | 20.12 | 18.62 | 20.10 | 376,941 | +0.83(+4.31%) |
Jan 17, 2023 | 18.97 | 19.43 | 18.97 | 19.27 | 178,844 | +0.54(+2.88%) |
Jan 13, 2023 | 19.58 | 19.58 | 18.70 | 18.73 | 317,432 | -0.81(-4.15%) |
Jan 12, 2023 | 19.32 | 19.92 | 19.20 | 19.54 | 327,420 | -0.64(-3.17%) |
Jan 11, 2023 | 19.65 | 20.55 | 19.59 | 20.18 | 298,760 | +0.31(+1.56%) |
Jan 10, 2023 | 19.86 | 20.01 | 19.61 | 19.87 | 301,216 | +0.02(+0.10%) |
Jan 09, 2023 | 19.32 | 19.90 | 19.09 | 19.85 | 216,344 | +0.39(+2.00%) |
Jan 06, 2023 | 19.87 | 20.03 | 19.38 | 19.46 | 416,234 | -1.09(-5.30%) |
Jan 05, 2023 | 20.36 | 20.70 | 20.29 | 20.55 | 314,529 | +0.94(+4.79%) |
Jan 04, 2023 | 18.85 | 19.92 | 18.76 | 19.61 | 323,448 | +0.31(+1.61%) |
Jan 03, 2023 | 18.52 | 19.31 | 18.38 | 19.30 | 333,181 | +0.00(+0.00%) |
Dec 30, 2022 | 19.43 | 19.99 | 19.29 | 19.30 | 483,565 | -0.05(-0.26%) |
Dec 29, 2022 | 19.25 | 19.37 | 19.09 | 19.35 | 238,717 | -0.75(-3.73%) |
Dec 28, 2022 | 19.48 | 20.12 | 19.40 | 20.10 | 514,110 | +0.91(+4.74%) |
Dec 27, 2022 | 19.49 | 19.52 | 18.73 | 19.19 | 284,591 | -0.46(-2.34%) |
Dec 23, 2022 | 19.81 | 19.97 | 19.48 | 19.65 | 362,029 | -0.36(-1.80%) |
Dec 22, 2022 | 20.04 | 20.31 | 19.82 | 20.01 | 386,662 | +0.74(+3.84%) |
Dec 21, 2022 | 19.26 | 19.36 | 18.94 | 19.27 | 382,927 | +0.32(+1.69%) |
Dec 20, 2022 | 19.48 | 19.64 | 18.81 | 18.95 | 563,688 | -2.29(-10.78%) |
Dec 19, 2022 | 20.71 | 21.39 | 20.67 | 21.24 | 361,565 | +0.49(+2.36%) |
Dec 16, 2022 | 21.12 | 21.16 | 20.67 | 20.75 | 317,681 | -0.20(-0.95%) |
Dec 15, 2022 | 20.58 | 21.13 | 20.38 | 20.95 | 593,844 | +1.35(+6.89%) |
Dec 14, 2022 | 19.71 | 20.37 | 19.35 | 19.60 | 711,313 | -0.29(-1.46%) |
Dec 13, 2022 | 19.30 | 20.17 | 19.11 | 19.89 | 683,332 | -0.73(-3.54%) |
Dec 12, 2022 | 20.42 | 20.97 | 20.34 | 20.62 | 306,167 | +0.17(+0.83%) |
Dec 09, 2022 | 20.69 | 21.03 | 19.98 | 20.45 | 631,438 | -0.71(-3.36%) |
Dec 08, 2022 | 20.91 | 21.31 | 20.83 | 21.16 | 471,585 | -0.69(-3.16%) |
Dec 07, 2022 | 22.40 | 22.41 | 21.65 | 21.85 | 367,409 | -1.08(-4.71%) |
Dec 06, 2022 | 22.51 | 23.25 | 22.23 | 22.93 | 359,448 | +0.06(+0.26%) |
Dec 05, 2022 | 21.90 | 22.95 | 21.87 | 22.87 | 440,404 | +1.78(+8.44%) |
Dec 02, 2022 | 22.37 | 22.43 | 20.90 | 21.09 | 715,006 | -0.72(-3.30%) |
Dec 01, 2022 | 22.60 | 22.67 | 21.76 | 21.81 | 475,535 | -1.29(-5.58%) |
Nov 30, 2022 | 23.83 | 24.64 | 23.10 | 23.10 | 518,813 | -2.29(-9.02%) |
Nov 29, 2022 | 25.43 | 25.44 | 24.81 | 25.39 | 217,865 | -0.73(-2.81%) |
Nov 28, 2022 | 25.11 | 26.22 | 24.98 | 26.12 | 201,952 | +1.21(+4.88%) |
Nov 25, 2022 | 25.25 | 25.30 | 24.84 | 24.91 | 47,932 | +0.32(+1.30%) |
Nov 23, 2022 | 25.39 | 25.46 | 24.54 | 24.59 | 195,172 | -1.08(-4.21%) |
Nov 22, 2022 | 25.63 | 26.09 | 25.41 | 25.67 | 268,006 | -0.57(-2.17%) |
Nov 21, 2022 | 26.21 | 26.70 | 26.13 | 26.24 | 275,134 | +0.13(+0.52%) |
Nov 18, 2022 | 25.98 | 26.20 | 25.54 | 26.11 | 257,687 | +0.16(+0.64%) |
Nov 17, 2022 | 26.13 | 26.38 | 25.87 | 25.94 | 291,914 | +1.11(+4.47%) |
Nov 16, 2022 | 24.25 | 24.88 | 24.14 | 24.83 | 212,129 | +0.31(+1.26%) |
Nov 15, 2022 | 23.98 | 24.93 | 23.93 | 24.52 | 347,857 | +0.87(+3.68%) |
Nov 14, 2022 | 24.38 | 24.41 | 23.44 | 23.65 | 253,695 | -0.77(-3.15%) |
Nov 11, 2022 | 24.83 | 25.10 | 24.40 | 24.42 | 233,512 | +0.07(+0.29%) |
Nov 10, 2022 | 24.37 | 24.83 | 24.12 | 24.35 | 295,781 | -1.63(-6.27%) |
Nov 09, 2022 | 25.16 | 26.05 | 24.57 | 25.98 | 281,500 | +0.84(+3.34%) |
Nov 08, 2022 | 26.33 | 26.44 | 24.46 | 25.14 | 427,486 | -1.48(-5.56%) |
Nov 07, 2022 | 26.43 | 26.66 | 26.07 | 26.62 | 214,979 | +0.28(+1.06%) |
Nov 04, 2022 | 28.03 | 28.34 | 26.34 | 26.34 | 556,722 | -4.56(-14.76%) |
Nov 03, 2022 | 32.74 | 32.80 | 30.76 | 30.90 | 272,087 | -0.80(-2.52%) |
Nov 02, 2022 | 29.94 | 31.70 | 31.70 | 224,400 | +1.18(+3.87%) |