Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.88 | 25.79 | 24.88 | 25.74 | 239,151 | +0.90(+3.62%) |
Jan 30, 2023 | 25.47 | 25.95 | 24.80 | 24.84 | 317,164 | -1.13(-4.35%) |
Jan 27, 2023 | 25.58 | 26.31 | 25.56 | 25.97 | 312,255 | +0.20(+0.78%) |
Jan 26, 2023 | 25.91 | 26.20 | 25.32 | 25.77 | 245,625 | +0.11(+0.43%) |
Jan 25, 2023 | 25.24 | 25.86 | 24.84 | 25.66 | 388,448 | +0.09(+0.35%) |
Jan 24, 2023 | 26.09 | 26.81 | 25.52 | 25.57 | 407,135 | -0.74(-2.81%) |
Jan 23, 2023 | 26.25 | 26.74 | 25.93 | 26.31 | 671,656 | +0.19(+0.73%) |
Jan 20, 2023 | 25.43 | 26.39 | 25.01 | 26.12 | 616,010 | +0.93(+3.69%) |
Jan 19, 2023 | 24.71 | 25.43 | 24.11 | 25.19 | 573,534 | +0.06(+0.24%) |
Jan 18, 2023 | 26.49 | 26.68 | 24.89 | 25.13 | 562,824 | -1.16(-4.41%) |
Jan 17, 2023 | 26.28 | 27.10 | 25.83 | 26.29 | 448,458 | -0.30(-1.13%) |
Jan 13, 2023 | 26.28 | 27.70 | 26.10 | 26.59 | 389,528 | -0.14(-0.52%) |
Jan 12, 2023 | 27.32 | 27.60 | 26.37 | 26.73 | 507,655 | -0.07(-0.26%) |
Jan 11, 2023 | 27.03 | 27.84 | 26.71 | 26.80 | 459,909 | -0.05(-0.19%) |
Jan 10, 2023 | 26.25 | 27.15 | 26.25 | 26.85 | 487,225 | +0.44(+1.67%) |
Jan 09, 2023 | 26.90 | 27.27 | 26.19 | 26.41 | 580,562 | -0.06(-0.23%) |
Jan 06, 2023 | 25.11 | 26.56 | 24.90 | 26.47 | 757,700 | +1.66(+6.69%) |
Jan 05, 2023 | 23.01 | 25.31 | 23.00 | 24.81 | 1,033,423 | +2.11(+9.30%) |
Jan 04, 2023 | 22.21 | 23.60 | 22.14 | 22.70 | 513,495 | +0.65(+2.97%) |
Jan 03, 2023 | 22.52 | 23.25 | 21.51 | 22.05 | 401,633 | +0.04(+0.16%) |
Dec 30, 2022 | 20.91 | 22.09 | 20.70 | 22.01 | 343,996 | +0.64(+2.99%) |
Dec 29, 2022 | 21.30 | 21.79 | 21.10 | 21.37 | 412,250 | +0.41(+1.96%) |
Dec 28, 2022 | 20.97 | 21.39 | 20.24 | 20.96 | 344,103 | -0.03(-0.14%) |
Dec 27, 2022 | 19.88 | 21.33 | 19.38 | 20.99 | 728,884 | +0.97(+4.85%) |
Dec 23, 2022 | 19.34 | 20.06 | 19.19 | 20.02 | 585,544 | +1.01(+5.31%) |
Dec 22, 2022 | 18.92 | 19.33 | 18.35 | 19.01 | 581,427 | -0.07(-0.37%) |
Dec 21, 2022 | 18.77 | 19.39 | 18.70 | 19.08 | 339,862 | +0.59(+3.19%) |
Dec 20, 2022 | 18.00 | 18.60 | 17.84 | 18.49 | 252,465 | +0.32(+1.76%) |
Dec 19, 2022 | 18.59 | 18.81 | 18.05 | 18.17 | 356,486 | -0.56(-2.99%) |
Dec 16, 2022 | 18.51 | 18.84 | 18.18 | 18.73 | 350,230 | -0.06(-0.32%) |
Dec 15, 2022 | 18.98 | 19.07 | 18.29 | 18.79 | 315,247 | -0.45(-2.34%) |
Dec 14, 2022 | 19.53 | 19.81 | 19.03 | 19.24 | 343,663 | -0.47(-2.38%) |
Dec 13, 2022 | 20.86 | 21.46 | 19.53 | 19.71 | 343,641 | -0.10(-0.50%) |
Dec 12, 2022 | 19.47 | 19.86 | 18.85 | 19.81 | 345,012 | +0.20(+1.02%) |
Dec 09, 2022 | 18.65 | 20.00 | 18.31 | 19.61 | 472,857 | +0.58(+3.05%) |
Dec 08, 2022 | 17.71 | 19.76 | 17.67 | 19.03 | 679,473 | +1.32(+7.45%) |
Dec 07, 2022 | 19.50 | 20.50 | 17.60 | 17.71 | 2,228,530 | -4.78(-21.25%) |
Dec 06, 2022 | 22.93 | 23.16 | 22.13 | 22.49 | 604,427 | -0.44(-1.92%) |
Dec 05, 2022 | 24.71 | 24.89 | 22.82 | 22.93 | 406,598 | -1.90(-7.65%) |
Dec 02, 2022 | 24.44 | 25.08 | 23.99 | 24.83 | 282,536 | +0.04(+0.16%) |
Dec 01, 2022 | 26.37 | 26.63 | 24.70 | 24.79 | 265,859 | -1.26(-4.84%) |
Nov 30, 2022 | 25.09 | 26.09 | 24.68 | 26.05 | 265,524 | +0.96(+3.83%) |
Nov 29, 2022 | 24.41 | 25.23 | 24.21 | 25.09 | 259,255 | +0.88(+3.63%) |
Nov 28, 2022 | 25.88 | 26.00 | 23.98 | 24.21 | 208,630 | -1.72(-6.63%) |
Nov 25, 2022 | 25.61 | 25.98 | 25.28 | 25.93 | 55,525 | +0.21(+0.82%) |
Nov 23, 2022 | 25.29 | 25.82 | 24.94 | 25.72 | 148,265 | +0.43(+1.70%) |
Nov 22, 2022 | 24.63 | 25.45 | 23.82 | 25.29 | 231,668 | +0.79(+3.22%) |
Nov 21, 2022 | 24.76 | 25.29 | 24.16 | 24.50 | 298,661 | -0.54(-2.16%) |
Nov 18, 2022 | 26.55 | 26.57 | 24.89 | 25.04 | 203,501 | -0.79(-3.06%) |
Nov 17, 2022 | 26.10 | 26.33 | 25.51 | 25.83 | 280,004 | -0.56(-2.12%) |
Nov 16, 2022 | 27.11 | 27.35 | 26.00 | 26.39 | 361,879 | -0.78(-2.87%) |
Nov 15, 2022 | 27.72 | 28.41 | 26.80 | 27.17 | 274,732 | +0.57(+2.14%) |
Nov 14, 2022 | 26.64 | 27.74 | 25.96 | 26.60 | 262,674 | +0.03(+0.11%) |
Nov 11, 2022 | 26.21 | 27.30 | 26.03 | 26.57 | 263,090 | +0.43(+1.64%) |
Nov 10, 2022 | 24.99 | 27.58 | 24.82 | 26.14 | 491,206 | +2.83(+12.14%) |
Nov 09, 2022 | 24.50 | 24.52 | 22.97 | 23.31 | 233,401 | -1.30(-5.28%) |
Nov 08, 2022 | 24.48 | 24.95 | 23.88 | 24.61 | 216,703 | +0.40(+1.65%) |
Nov 07, 2022 | 24.00 | 24.44 | 23.29 | 24.21 | 285,936 | +0.83(+3.55%) |
Nov 04, 2022 | 23.39 | 23.61 | 22.35 | 23.38 | 220,033 | +0.58(+2.54%) |
Nov 03, 2022 | 22.78 | 23.11 | 22.29 | 22.80 | 265,134 | -0.22(-0.96%) |
Nov 02, 2022 | 24.79 | 22.76 | 23.02 | 296,680 | -2.04(-8.14%) |