Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2023 | 20.09 | 0 | +0.50(+2.55%) | |||
Feb 01, 2023 | 19.71 | 20.50 | 19.02 | 19.59 | 18,102 | -0.51(-2.54%) |
Jan 31, 2023 | 19.25 | 20.17 | 19.22 | 20.10 | 27,181 | +0.96(+5.02%) |
Jan 30, 2023 | 20.01 | 20.10 | 19.00 | 19.14 | 22,039 | -1.69(-8.11%) |
Jan 27, 2023 | 20.78 | 21.06 | 20.71 | 20.83 | 8,939 | -0.15(-0.72%) |
Jan 26, 2023 | 20.93 | 21.06 | 20.85 | 20.98 | 11,235 | +0.15(+0.72%) |
Jan 25, 2023 | 20.73 | 21.19 | 20.55 | 20.83 | 12,575 | +0.14(+0.68%) |
Jan 24, 2023 | 20.53 | 20.80 | 20.53 | 20.69 | 2,489 | -0.05(-0.24%) |
Jan 23, 2023 | 21.01 | 21.33 | 20.74 | 20.74 | 5,948 | -0.22(-1.05%) |
Jan 20, 2023 | 20.96 | 21.09 | 20.96 | 20.96 | 10,600 | +0.62(+3.05%) |
Jan 19, 2023 | 20.00 | 20.74 | 20.00 | 20.34 | 23,130 | -0.27(-1.33%) |
Jan 18, 2023 | 20.90 | 20.90 | 20.61 | 20.61 | 10,692 | -0.42(-1.98%) |
Jan 17, 2023 | 21.00 | 21.25 | 20.60 | 21.03 | 65,737 | -0.57(-2.64%) |
Jan 13, 2023 | 21.00 | 21.61 | 21.00 | 21.60 | 39,105 | +0.16(+0.75%) |
Jan 12, 2023 | 21.65 | 21.65 | 21.10 | 21.44 | 10,698 | -0.28(-1.29%) |
Jan 11, 2023 | 22.02 | 22.02 | 21.69 | 21.72 | 13,966 | +0.04(+0.18%) |
Jan 10, 2023 | 21.68 | 21.75 | 21.50 | 21.68 | 6,265 | -0.01(-0.05%) |
Jan 09, 2023 | 21.82 | 22.05 | 21.61 | 21.69 | 9,591 | +0.53(+2.48%) |
Jan 06, 2023 | 21.10 | 21.32 | 19.67 | 21.16 | 10,229 | -0.60(-2.73%) |
Jan 05, 2023 | 21.49 | 21.84 | 21.49 | 21.76 | 7,493 | +0.44(+2.06%) |
Jan 04, 2023 | 21.15 | 21.57 | 21.15 | 21.32 | 11,814 | +0.53(+2.55%) |
Jan 03, 2023 | 20.50 | 20.97 | 20.50 | 20.79 | 4,030 | +0.61(+3.02%) |
Dec 30, 2022 | 20.12 | 20.30 | 20.00 | 20.18 | 3,340 | +0.16(+0.80%) |
Dec 29, 2022 | 19.86 | 20.05 | 19.86 | 20.02 | 2,770 | -0.53(-2.58%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.51 | 20.55 | 4,431 | -0.57(-2.70%) |
Dec 27, 2022 | 21.12 | 21.21 | 20.88 | 21.12 | 9,135 | +0.36(+1.73%) |
Dec 23, 2022 | 20.93 | 20.93 | 20.55 | 20.76 | 5,091 | -0.34(-1.61%) |
Dec 22, 2022 | 21.46 | 21.68 | 21.00 | 21.10 | 9,069 | -0.38(-1.77%) |
Dec 21, 2022 | 21.20 | 21.53 | 21.20 | 21.48 | 6,870 | +0.56(+2.68%) |
Dec 20, 2022 | 20.89 | 21.16 | 20.89 | 20.92 | 5,136 | +0.12(+0.58%) |
Dec 19, 2022 | 21.41 | 21.41 | 20.80 | 20.80 | 7,099 | -0.40(-1.89%) |
Dec 16, 2022 | 21.58 | 21.58 | 21.15 | 21.20 | 6,537 | -0.36(-1.67%) |
Dec 15, 2022 | 21.98 | 21.98 | 21.51 | 21.56 | 4,544 | -0.59(-2.67%) |
Dec 14, 2022 | 22.38 | 22.38 | 22.15 | 22.15 | 3,340 | -0.18(-0.80%) |
Dec 13, 2022 | 22.83 | 22.92 | 22.21 | 22.33 | 10,148 | -0.19(-0.84%) |
Dec 12, 2022 | 22.00 | 22.67 | 21.85 | 22.52 | 24,509 | +1.07(+4.99%) |
Dec 09, 2022 | 21.47 | 21.83 | 21.35 | 21.45 | 26,824 | +0.08(+0.37%) |
Dec 08, 2022 | 21.00 | 21.43 | 21.00 | 21.37 | 23,784 | +0.82(+3.99%) |
Dec 07, 2022 | 19.83 | 20.81 | 19.83 | 20.55 | 20,655 | +1.47(+7.70%) |
Dec 06, 2022 | 19.07 | 19.26 | 19.07 | 19.08 | 6,282 | +0.33(+1.76%) |
Dec 05, 2022 | 18.47 | 18.79 | 18.28 | 18.75 | 7,970 | +0.64(+3.55%) |
Dec 02, 2022 | 17.80 | 18.13 | 17.80 | 18.11 | 8,598 | +0.13(+0.71%) |