Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.20 | 24.24 | 23.00 | 24.19 | 3,015,191 | +1.12(+4.85%) |
Jan 30, 2023 | 22.44 | 23.30 | 22.44 | 23.07 | 2,364,939 | +0.22(+0.96%) |
Jan 27, 2023 | 22.15 | 22.98 | 22.04 | 22.85 | 2,087,931 | +0.66(+2.97%) |
Jan 26, 2023 | 22.50 | 22.95 | 21.73 | 22.19 | 2,906,072 | -0.08(-0.36%) |
Jan 25, 2023 | 21.27 | 22.32 | 21.05 | 22.27 | 2,587,862 | +0.77(+3.58%) |
Jan 24, 2023 | 21.53 | 21.72 | 21.11 | 21.50 | 3,135,453 | -0.33(-1.51%) |
Jan 23, 2023 | 21.19 | 21.86 | 20.87 | 21.83 | 2,237,865 | +0.69(+3.26%) |
Jan 20, 2023 | 20.64 | 21.14 | 20.07 | 21.14 | 2,973,316 | +0.62(+3.02%) |
Jan 19, 2023 | 20.82 | 21.21 | 20.49 | 20.52 | 2,886,146 | -0.79(-3.71%) |
Jan 18, 2023 | 22.20 | 22.68 | 21.29 | 21.31 | 2,795,319 | -0.70(-3.18%) |
Jan 17, 2023 | 22.22 | 22.39 | 21.72 | 22.01 | 1,088,939 | -0.20(-0.90%) |
Jan 13, 2023 | 21.85 | 22.34 | 21.47 | 22.21 | 1,914,961 | -0.11(-0.49%) |
Jan 12, 2023 | 21.93 | 22.37 | 21.43 | 22.32 | 2,580,454 | +0.46(+2.10%) |
Jan 11, 2023 | 21.21 | 22.32 | 20.97 | 21.86 | 3,238,132 | +0.65(+3.06%) |
Jan 10, 2023 | 20.40 | 21.32 | 20.16 | 21.21 | 1,990,078 | +0.76(+3.72%) |
Jan 09, 2023 | 19.60 | 20.70 | 19.52 | 20.45 | 2,539,456 | +0.97(+4.98%) |
Jan 06, 2023 | 19.02 | 19.59 | 18.68 | 19.48 | 1,657,648 | +0.53(+2.80%) |
Jan 05, 2023 | 18.46 | 19.30 | 18.32 | 18.95 | 2,831,127 | +0.41(+2.21%) |
Jan 04, 2023 | 18.05 | 18.75 | 17.84 | 18.54 | 1,475,427 | +0.86(+4.86%) |
Jan 03, 2023 | 18.09 | 18.40 | 17.53 | 17.68 | 1,125,939 | -0.13(-0.73%) |
Dec 30, 2022 | 17.32 | 17.87 | 17.23 | 17.81 | 976,494 | +0.22(+1.25%) |
Dec 29, 2022 | 16.99 | 17.84 | 16.88 | 17.59 | 1,589,315 | +0.79(+4.70%) |
Dec 28, 2022 | 17.09 | 17.47 | 16.77 | 16.80 | 977,257 | -0.44(-2.55%) |
Dec 27, 2022 | 17.20 | 17.45 | 16.99 | 17.24 | 1,274,357 | -0.06(-0.35%) |
Dec 23, 2022 | 17.87 | 17.99 | 17.08 | 17.30 | 1,274,115 | -0.69(-3.84%) |
Dec 22, 2022 | 18.00 | 18.02 | 17.49 | 17.99 | 996,962 | -0.30(-1.64%) |
Dec 21, 2022 | 18.22 | 18.55 | 18.03 | 18.29 | 1,141,478 | +0.36(+2.01%) |
Dec 20, 2022 | 17.77 | 18.18 | 17.70 | 17.93 | 821,904 | +0.08(+0.45%) |
Dec 19, 2022 | 18.35 | 18.38 | 17.73 | 17.85 | 1,005,679 | -0.50(-2.72%) |
Dec 16, 2022 | 18.14 | 18.87 | 18.12 | 18.35 | 1,175,962 | -0.10(-0.54%) |
Dec 15, 2022 | 18.88 | 19.09 | 18.36 | 18.45 | 1,138,127 | -0.94(-4.85%) |
Dec 14, 2022 | 18.69 | 19.60 | 18.66 | 19.39 | 1,453,220 | +0.65(+3.47%) |
Dec 13, 2022 | 19.26 | 19.82 | 18.55 | 18.74 | 1,388,119 | +0.22(+1.19%) |
Dec 12, 2022 | 18.27 | 18.53 | 17.96 | 18.52 | 1,051,911 | +0.10(+0.54%) |
Dec 09, 2022 | 18.49 | 18.90 | 18.30 | 18.42 | 1,049,001 | -0.33(-1.76%) |
Dec 08, 2022 | 18.04 | 18.88 | 17.90 | 18.75 | 1,112,125 | +0.86(+4.81%) |
Dec 07, 2022 | 17.96 | 18.10 | 17.77 | 17.89 | 959,541 | -0.21(-1.16%) |
Dec 06, 2022 | 18.32 | 18.36 | 17.75 | 18.10 | 876,606 | -0.12(-0.66%) |
Dec 05, 2022 | 19.05 | 19.12 | 18.19 | 18.22 | 1,707,180 | -0.93(-4.86%) |
Dec 02, 2022 | 18.25 | 19.16 | 18.09 | 19.15 | 1,037,833 | +0.44(+2.35%) |
Dec 01, 2022 | 18.79 | 19.09 | 18.58 | 18.71 | 895,648 | -0.05(-0.27%) |
Nov 30, 2022 | 17.95 | 18.82 | 17.75 | 18.76 | 1,342,445 | +1.01(+5.69%) |
Nov 29, 2022 | 17.31 | 17.99 | 17.23 | 17.75 | 2,542,952 | +0.49(+2.84%) |
Nov 28, 2022 | 17.86 | 18.02 | 17.23 | 17.26 | 1,530,818 | -1.07(-5.84%) |
Nov 25, 2022 | 17.88 | 18.38 | 17.84 | 18.33 | 458,189 | +0.41(+2.29%) |
Nov 23, 2022 | 17.94 | 18.13 | 17.80 | 17.92 | 1,215,192 | -0.02(-0.11%) |
Nov 22, 2022 | 17.59 | 17.96 | 17.25 | 17.94 | 1,036,399 | +0.48(+2.75%) |
Nov 21, 2022 | 18.00 | 18.00 | 17.18 | 17.46 | 1,372,169 | -0.65(-3.59%) |
Nov 18, 2022 | 18.38 | 18.41 | 17.76 | 18.11 | 1,446,498 | +0.25(+1.40%) |
Nov 17, 2022 | 17.86 | 18.18 | 17.65 | 17.86 | 1,398,217 | -0.55(-2.99%) |
Nov 16, 2022 | 18.51 | 18.66 | 18.19 | 18.41 | 1,152,573 | -0.48(-2.54%) |
Nov 15, 2022 | 19.35 | 19.48 | 18.53 | 18.89 | 1,632,051 | +0.57(+3.11%) |
Nov 14, 2022 | 18.62 | 18.76 | 18.07 | 18.32 | 1,470,503 | -0.54(-2.86%) |
Nov 11, 2022 | 17.49 | 19.02 | 17.47 | 18.86 | 2,243,954 | +1.52(+8.77%) |
Nov 10, 2022 | 17.08 | 17.36 | 16.88 | 17.34 | 1,555,175 | +1.14(+7.04%) |
Nov 09, 2022 | 16.41 | 16.46 | 16.07 | 16.20 | 1,276,490 | -0.45(-2.70%) |
Nov 08, 2022 | 16.55 | 16.92 | 16.22 | 16.65 | 1,371,116 | +0.22(+1.34%) |
Nov 07, 2022 | 16.19 | 16.57 | 15.88 | 16.43 | 1,972,944 | +0.39(+2.43%) |
Nov 04, 2022 | 15.77 | 16.54 | 15.61 | 16.04 | 2,136,321 | +0.74(+4.84%) |
Nov 03, 2022 | 14.77 | 15.54 | 14.51 | 15.30 | 2,461,674 | +0.44(+2.96%) |
Nov 02, 2022 | 15.39 | 14.75 | 14.86 | 7,381,893 | -1.54(-9.39%) |