Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.95 | 27.88 | 25.95 | 27.85 | 342,813 | +2.02(+7.82%) |
Jan 30, 2023 | 25.65 | 25.94 | 24.83 | 25.83 | 313,992 | -0.06(-0.23%) |
Jan 27, 2023 | 25.98 | 26.41 | 25.64 | 25.89 | 354,492 | -0.24(-0.92%) |
Jan 26, 2023 | 28.12 | 28.30 | 25.94 | 26.13 | 613,667 | -1.87(-6.68%) |
Jan 25, 2023 | 28.50 | 29.40 | 27.32 | 28.00 | 668,180 | -0.78(-2.71%) |
Jan 24, 2023 | 27.38 | 29.41 | 27.38 | 28.78 | 998,612 | +1.26(+4.58%) |
Jan 23, 2023 | 27.47 | 27.64 | 27.13 | 27.52 | 274,970 | +0.09(+0.33%) |
Jan 20, 2023 | 27.79 | 27.86 | 27.17 | 27.43 | 484,339 | +0.15(+0.55%) |
Jan 19, 2023 | 27.19 | 27.91 | 26.45 | 27.28 | 396,654 | -0.07(-0.26%) |
Jan 18, 2023 | 28.09 | 28.34 | 27.20 | 27.35 | 298,805 | -0.43(-1.55%) |
Jan 17, 2023 | 28.01 | 28.66 | 27.64 | 27.78 | 438,008 | -0.28(-1.00%) |
Jan 13, 2023 | 27.17 | 28.33 | 27.17 | 28.06 | 508,151 | +0.67(+2.45%) |
Jan 12, 2023 | 26.98 | 27.43 | 26.52 | 27.39 | 468,809 | +0.99(+3.75%) |
Jan 11, 2023 | 26.57 | 26.67 | 25.65 | 26.40 | 280,933 | -0.23(-0.86%) |
Jan 10, 2023 | 25.33 | 27.06 | 24.97 | 26.63 | 390,978 | +1.14(+4.47%) |
Jan 09, 2023 | 25.84 | 26.23 | 25.31 | 25.49 | 205,055 | -0.33(-1.28%) |
Jan 06, 2023 | 25.98 | 26.67 | 25.45 | 25.82 | 223,270 | +0.07(+0.27%) |
Jan 05, 2023 | 26.48 | 26.49 | 25.40 | 25.75 | 264,701 | -0.50(-1.90%) |
Jan 04, 2023 | 26.51 | 26.72 | 25.83 | 26.25 | 308,797 | -0.10(-0.38%) |
Jan 03, 2023 | 27.60 | 28.50 | 25.91 | 26.35 | 561,547 | -0.85(-3.12%) |
Dec 30, 2022 | 27.48 | 27.93 | 27.05 | 27.20 | 591,274 | -0.57(-2.05%) |
Dec 29, 2022 | 27.02 | 28.05 | 26.60 | 27.77 | 370,846 | +0.96(+3.58%) |
Dec 28, 2022 | 26.52 | 27.26 | 26.09 | 26.81 | 475,363 | +0.29(+1.09%) |
Dec 27, 2022 | 26.90 | 27.45 | 26.52 | 26.52 | 285,898 | -0.25(-0.93%) |
Dec 23, 2022 | 27.68 | 27.97 | 26.27 | 26.77 | 401,453 | -0.83(-3.01%) |
Dec 22, 2022 | 26.40 | 28.03 | 26.40 | 27.60 | 552,918 | +1.01(+3.80%) |
Dec 21, 2022 | 26.31 | 27.05 | 25.55 | 26.59 | 260,120 | +0.36(+1.37%) |
Dec 20, 2022 | 25.23 | 26.56 | 24.52 | 26.23 | 700,083 | +0.99(+3.92%) |
Dec 19, 2022 | 27.47 | 27.47 | 25.03 | 25.24 | 548,276 | -1.94(-7.14%) |
Dec 16, 2022 | 27.18 | 27.35 | 26.13 | 27.18 | 842,852 | +0.19(+0.70%) |
Dec 15, 2022 | 27.73 | 27.85 | 26.51 | 26.99 | 440,595 | -0.92(-3.30%) |
Dec 14, 2022 | 26.50 | 28.17 | 26.30 | 27.91 | 839,535 | +1.52(+5.76%) |
Dec 13, 2022 | 26.19 | 26.57 | 25.75 | 26.39 | 647,227 | +0.30(+1.15%) |
Dec 12, 2022 | 25.25 | 26.16 | 24.90 | 26.09 | 709,372 | +1.09(+4.36%) |
Dec 09, 2022 | 24.00 | 25.26 | 23.71 | 25.00 | 2,854,248 | +0.94(+3.91%) |
Dec 08, 2022 | 23.26 | 24.25 | 21.25 | 24.06 | 1,156,858 | +0.97(+4.20%) |
Dec 07, 2022 | 21.97 | 23.61 | 21.41 | 23.09 | 2,186,366 | +4.20(+22.23%) |
Dec 06, 2022 | 19.95 | 19.99 | 18.74 | 18.89 | 427,477 | -1.06(-5.31%) |
Dec 05, 2022 | 20.28 | 20.42 | 19.31 | 19.95 | 365,690 | -0.37(-1.82%) |
Dec 02, 2022 | 19.79 | 20.40 | 19.61 | 20.32 | 403,029 | +0.34(+1.70%) |
Dec 01, 2022 | 20.47 | 20.83 | 19.78 | 19.98 | 178,698 | -0.49(-2.39%) |
Nov 30, 2022 | 19.85 | 20.72 | 19.52 | 20.47 | 373,864 | +0.80(+4.07%) |
Nov 29, 2022 | 19.43 | 19.77 | 19.08 | 19.67 | 430,869 | +0.27(+1.39%) |
Nov 28, 2022 | 19.90 | 20.24 | 19.37 | 19.40 | 287,224 | -0.59(-2.95%) |
Nov 25, 2022 | 19.50 | 20.07 | 19.31 | 19.99 | 107,266 | +0.42(+2.15%) |
Nov 23, 2022 | 19.75 | 19.99 | 19.09 | 19.57 | 390,810 | -0.27(-1.36%) |
Nov 22, 2022 | 19.04 | 19.84 | 18.70 | 19.84 | 145,957 | +0.97(+5.14%) |
Nov 21, 2022 | 19.03 | 19.03 | 18.51 | 18.87 | 98,150 | -0.16(-0.84%) |
Nov 18, 2022 | 19.99 | 19.99 | 18.91 | 19.03 | 144,707 | -0.46(-2.36%) |
Nov 17, 2022 | 19.11 | 19.57 | 18.66 | 19.49 | 209,838 | +0.27(+1.40%) |
Nov 16, 2022 | 19.53 | 19.71 | 18.90 | 19.22 | 239,121 | -0.47(-2.39%) |
Nov 15, 2022 | 20.95 | 21.31 | 18.49 | 19.69 | 734,271 | -0.95(-4.60%) |
Nov 14, 2022 | 20.90 | 21.20 | 20.12 | 20.64 | 685,595 | -0.36(-1.71%) |
Nov 11, 2022 | 20.11 | 21.28 | 19.41 | 21.00 | 258,255 | +0.89(+4.43%) |
Nov 10, 2022 | 18.52 | 20.25 | 18.45 | 20.11 | 323,636 | +2.23(+12.47%) |
Nov 09, 2022 | 17.98 | 18.35 | 17.36 | 17.88 | 280,143 | -0.16(-0.89%) |
Nov 08, 2022 | 17.86 | 18.47 | 17.42 | 18.04 | 367,961 | +0.42(+2.38%) |
Nov 07, 2022 | 18.53 | 18.73 | 17.59 | 17.62 | 208,130 | -0.92(-4.96%) |
Nov 04, 2022 | 19.78 | 19.78 | 17.92 | 18.54 | 282,300 | -0.90(-4.63%) |
Nov 03, 2022 | 18.93 | 20.21 | 18.93 | 19.44 | 133,537 | +0.23(+1.20%) |
Nov 02, 2022 | 19.21 | 19.21 | 260,703 | +0.15(+0.79%) |