Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.16 | 25.05 | 24.16 | 24.89 | 430,266 | +0.95(+3.97%) |
Jan 30, 2023 | 23.76 | 24.28 | 23.71 | 23.94 | 155,433 | -0.17(-0.71%) |
Jan 27, 2023 | 24.41 | 25.01 | 23.80 | 24.11 | 678,079 | -0.30(-1.23%) |
Jan 26, 2023 | 25.03 | 25.72 | 23.89 | 24.41 | 1,029,392 | -0.49(-1.97%) |
Jan 25, 2023 | 25.00 | 25.19 | 24.00 | 24.90 | 864,277 | -0.27(-1.07%) |
Jan 24, 2023 | 25.19 | 25.45 | 24.53 | 25.17 | 1,515,017 | +0.04(+0.16%) |
Jan 23, 2023 | 24.77 | 25.50 | 24.55 | 25.13 | 658,051 | +0.13(+0.52%) |
Jan 20, 2023 | 24.85 | 25.59 | 23.82 | 25.00 | 295,667 | +0.60(+2.46%) |
Jan 19, 2023 | 24.68 | 24.70 | 23.76 | 24.40 | 190,230 | -0.20(-0.81%) |
Jan 18, 2023 | 25.10 | 25.82 | 24.15 | 24.60 | 306,321 | -0.88(-3.45%) |
Jan 17, 2023 | 26.44 | 26.49 | 25.33 | 25.48 | 213,982 | -0.90(-3.41%) |
Jan 13, 2023 | 24.01 | 26.63 | 23.75 | 26.38 | 352,347 | +3.31(+14.35%) |
Jan 12, 2023 | 21.38 | 23.09 | 21.26 | 23.07 | 241,921 | +1.72(+8.06%) |
Jan 11, 2023 | 21.97 | 22.14 | 21.16 | 21.35 | 191,482 | -0.75(-3.39%) |
Jan 10, 2023 | 22.20 | 22.66 | 21.00 | 22.10 | 363,048 | +0.09(+0.41%) |
Jan 09, 2023 | 22.71 | 23.44 | 21.65 | 22.01 | 615,934 | -1.22(-5.25%) |
Jan 06, 2023 | 29.00 | 29.25 | 20.98 | 23.23 | 2,151,316 | -6.98(-23.10%) |
Jan 05, 2023 | 28.98 | 30.40 | 28.73 | 30.21 | 374,426 | +1.02(+3.49%) |
Jan 04, 2023 | 29.28 | 29.58 | 28.86 | 29.19 | 83,427 | -0.03(-0.10%) |
Jan 03, 2023 | 31.14 | 31.14 | 29.00 | 29.22 | 109,571 | -1.77(-5.71%) |
Dec 30, 2022 | 31.18 | 31.76 | 30.74 | 30.99 | 142,795 | -0.49(-1.56%) |
Dec 29, 2022 | 30.00 | 32.44 | 29.97 | 31.48 | 219,099 | +1.56(+5.21%) |
Dec 28, 2022 | 28.99 | 29.94 | 28.64 | 29.92 | 93,559 | +0.91(+3.14%) |
Dec 27, 2022 | 29.35 | 29.55 | 27.31 | 29.01 | 125,323 | -0.22(-0.75%) |
Dec 23, 2022 | 29.32 | 29.36 | 28.39 | 29.23 | 130,665 | -0.11(-0.37%) |
Dec 22, 2022 | 28.93 | 29.39 | 28.31 | 29.34 | 105,794 | +0.45(+1.56%) |
Dec 21, 2022 | 28.68 | 29.37 | 27.64 | 28.89 | 117,644 | +0.38(+1.33%) |
Dec 20, 2022 | 26.67 | 28.91 | 26.67 | 28.51 | 136,938 | +1.66(+6.18%) |
Dec 19, 2022 | 27.86 | 27.86 | 26.44 | 26.85 | 165,945 | -1.02(-3.66%) |
Dec 16, 2022 | 28.30 | 28.62 | 27.60 | 27.87 | 758,634 | -0.77(-2.69%) |
Dec 15, 2022 | 29.25 | 29.32 | 28.27 | 28.64 | 187,705 | -0.70(-2.39%) |
Dec 14, 2022 | 28.88 | 30.09 | 28.48 | 29.34 | 139,671 | +0.33(+1.14%) |
Dec 13, 2022 | 29.18 | 29.64 | 28.31 | 29.01 | 168,719 | +0.30(+1.04%) |
Dec 12, 2022 | 28.33 | 29.05 | 27.63 | 28.71 | 154,968 | +0.71(+2.54%) |
Dec 09, 2022 | 28.24 | 28.79 | 27.84 | 28.00 | 133,161 | -0.21(-0.74%) |
Dec 08, 2022 | 28.08 | 28.47 | 27.27 | 28.21 | 106,659 | +0.37(+1.33%) |
Dec 07, 2022 | 27.43 | 28.72 | 27.02 | 27.84 | 179,311 | +0.18(+0.65%) |
Dec 06, 2022 | 28.40 | 28.56 | 27.29 | 27.66 | 182,753 | -0.99(-3.46%) |
Dec 05, 2022 | 27.61 | 28.81 | 26.94 | 28.65 | 201,682 | +1.34(+4.91%) |
Dec 02, 2022 | 26.99 | 27.96 | 26.48 | 27.31 | 371,836 | +0.03(+0.11%) |
Dec 01, 2022 | 27.93 | 28.50 | 27.02 | 27.28 | 165,956 | -0.35(-1.27%) |
Nov 30, 2022 | 28.30 | 28.50 | 26.86 | 27.63 | 607,724 | -0.30(-1.07%) |
Nov 29, 2022 | 27.33 | 28.15 | 25.75 | 27.93 | 439,981 | +0.61(+2.23%) |
Nov 28, 2022 | 27.88 | 28.24 | 27.12 | 27.32 | 117,347 | -0.83(-2.95%) |
Nov 25, 2022 | 27.92 | 28.64 | 27.92 | 28.15 | 35,853 | +0.20(+0.72%) |
Nov 23, 2022 | 27.73 | 28.48 | 27.50 | 27.95 | 107,081 | +0.01(+0.04%) |
Nov 22, 2022 | 27.15 | 28.02 | 26.25 | 27.94 | 144,298 | +0.90(+3.33%) |
Nov 21, 2022 | 27.34 | 27.34 | 26.55 | 27.04 | 117,544 | -0.24(-0.88%) |
Nov 18, 2022 | 28.79 | 29.16 | 27.10 | 27.28 | 149,330 | -0.89(-3.16%) |
Nov 17, 2022 | 28.64 | 28.64 | 26.96 | 28.17 | 177,646 | -0.20(-0.70%) |
Nov 16, 2022 | 29.85 | 30.05 | 28.30 | 28.37 | 196,277 | -1.59(-5.31%) |
Nov 15, 2022 | 30.80 | 30.80 | 29.79 | 29.96 | 210,081 | -0.26(-0.86%) |
Nov 14, 2022 | 31.12 | 31.56 | 30.14 | 30.22 | 167,050 | -0.75(-2.42%) |
Nov 11, 2022 | 30.50 | 31.52 | 30.09 | 30.97 | 320,752 | +0.47(+1.54%) |
Nov 10, 2022 | 30.00 | 30.94 | 29.22 | 30.50 | 337,264 | +1.21(+4.13%) |
Nov 09, 2022 | 29.77 | 30.02 | 28.98 | 29.29 | 156,810 | -0.28(-0.95%) |
Nov 08, 2022 | 29.19 | 30.16 | 29.06 | 29.57 | 147,393 | +0.48(+1.65%) |
Nov 07, 2022 | 29.95 | 30.07 | 29.09 | 29.09 | 128,304 | -0.58(-1.95%) |
Nov 04, 2022 | 30.00 | 30.00 | 28.40 | 29.67 | 155,923 | -0.23(-0.77%) |
Nov 03, 2022 | 29.32 | 30.03 | 28.62 | 29.90 | 141,016 | +0.68(+2.33%) |
Nov 02, 2022 | 29.58 | 30.45 | 29.10 | 29.22 | 240,915 | -0.38(-1.28%) |