Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.10 | 27.36 | 27.10 | 27.28 | 920 | -0.18(-0.67%) |
Jan 30, 2023 | 26.00 | 27.60 | 25.59 | 27.46 | 2,227 | -0.52(-1.88%) |
Jan 27, 2023 | 27.84 | 28.00 | 27.84 | 27.99 | 3,430 | +0.46(+1.66%) |
Jan 26, 2023 | 27.37 | 27.98 | 26.76 | 27.53 | 1,819 | +0.31(+1.13%) |
Jan 25, 2023 | 27.45 | 27.45 | 27.23 | 27.23 | 6,183 | +1.83(+7.23%) |
Jan 24, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 1,056 | -1.61(-5.96%) |
Jan 23, 2023 | 25.55 | 27.00 | 25.55 | 27.00 | 3,633 | +0.00(+0.00%) |
Jan 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 883 | +1.06(+4.09%) |
Jan 19, 2023 | 24.58 | 26.87 | 24.58 | 25.94 | 7,116 | +0.94(+3.76%) |
Jan 17, 2023 | 25.00 | 262 | -1.17(-4.47%) | |||
Jan 13, 2023 | 26.46 | 27.50 | 26.17 | 26.17 | 2,765 | -0.08(-0.30%) |
Jan 12, 2023 | 25.15 | 26.25 | 25.15 | 26.25 | 2,002 | +1.27(+5.08%) |
Jan 11, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 982 | -1.02(-3.92%) |
Jan 10, 2023 | 25.15 | 26.00 | 22.70 | 26.00 | 1,549 | +1.50(+6.12%) |
Jan 09, 2023 | 24.06 | 27.10 | 22.81 | 24.50 | 9,801 | +0.91(+3.86%) |
Jan 05, 2023 | 23.59 | 40 | -1.71(-6.76%) | |||
Jan 04, 2023 | 23.26 | 25.30 | 23.26 | 25.30 | 2,464 | +2.12(+9.15%) |
Jan 03, 2023 | 22.56 | 24.00 | 22.20 | 23.18 | 9,823 | +2.32(+11.14%) |
Dec 30, 2022 | 20.86 | 21.34 | 20.86 | 20.86 | 2,208 | -0.79(-3.66%) |
Dec 29, 2022 | 22.80 | 22.80 | 21.65 | 21.65 | 1,897 | -0.35(-1.59%) |
Dec 28, 2022 | 19.51 | 22.20 | 19.51 | 22.00 | 1,141 | +0.60(+2.80%) |
Dec 27, 2022 | 20.48 | 21.64 | 20.38 | 21.40 | 3,220 | -1.23(-5.44%) |
Dec 23, 2022 | 21.46 | 22.63 | 20.65 | 22.63 | 1,936 | +0.66(+3.00%) |
Dec 22, 2022 | 20.20 | 23.67 | 20.20 | 21.97 | 3,761 | +1.01(+4.82%) |
Dec 21, 2022 | 21.68 | 23.10 | 20.36 | 20.96 | 2,747 | -1.20(-5.42%) |
Dec 20, 2022 | 22.76 | 22.76 | 20.42 | 22.16 | 3,449 | +0.90(+4.23%) |
Dec 19, 2022 | 22.57 | 22.73 | 21.21 | 21.26 | 7,422 | -1.91(-8.24%) |
Dec 16, 2022 | 22.05 | 23.20 | 22.05 | 23.17 | 4,269 | -1.03(-4.26%) |
Dec 15, 2022 | 20.20 | 26.30 | 20.20 | 24.20 | 2,271 | +2.14(+9.70%) |
Dec 14, 2022 | 20.94 | 26.84 | 20.94 | 22.06 | 2,083 | -2.99(-11.94%) |
Dec 13, 2022 | 21.35 | 25.05 | 20.75 | 25.05 | 8,347 | +4.73(+23.28%) |
Dec 12, 2022 | 21.18 | 22.20 | 19.64 | 20.32 | 5,736 | -1.88(-8.47%) |
Dec 09, 2022 | 22.04 | 22.30 | 21.55 | 22.20 | 2,229 | -0.73(-3.20%) |
Dec 08, 2022 | 22.80 | 22.93 | 22.80 | 22.93 | 2,306 | +0.43(+1.93%) |
Dec 07, 2022 | 21.24 | 22.70 | 21.03 | 22.50 | 8,497 | -0.25(-1.10%) |
Dec 06, 2022 | 21.55 | 22.85 | 21.34 | 22.75 | 2,137 | -0.10(-0.44%) |
Dec 05, 2022 | 22.45 | 22.86 | 22.21 | 22.85 | 4,691 | +0.63(+2.84%) |
Dec 02, 2022 | 20.74 | 23.50 | 20.74 | 22.22 | 15,036 | -0.29(-1.27%) |
Dec 01, 2022 | 21.85 | 22.50 | 21.85 | 22.50 | 680 | +1.18(+5.56%) |
Nov 30, 2022 | 20.89 | 22.40 | 20.89 | 21.32 | 9,711 | -1.68(-7.30%) |
Nov 29, 2022 | 22.16 | 23.00 | 22.16 | 23.00 | 726 | +0.60(+2.68%) |
Nov 28, 2022 | 22.27 | 23.55 | 22.27 | 22.40 | 1,645 | -0.99(-4.23%) |
Nov 25, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 218 | +0.47(+2.05%) |
Nov 23, 2022 | 21.31 | 23.30 | 21.31 | 22.92 | 1,918 | +0.74(+3.34%) |
Nov 22, 2022 | 20.72 | 22.18 | 20.72 | 22.18 | 3,184 | -1.37(-5.82%) |
Nov 21, 2022 | 23.39 | 23.55 | 21.41 | 23.55 | 2,535 | +0.00(+0.00%) |
Nov 18, 2022 | 22.05 | 23.55 | 22.05 | 23.55 | 976 | +0.75(+3.29%) |
Nov 17, 2022 | 22.76 | 22.80 | 22.76 | 22.80 | 643 | +0.18(+0.77%) |
Nov 16, 2022 | 20.85 | 23.40 | 20.69 | 22.62 | 3,296 | +0.88(+4.02%) |
Nov 15, 2022 | 21.51 | 21.94 | 21.46 | 21.75 | 798 | -1.25(-5.43%) |
Nov 14, 2022 | 23.39 | 23.39 | 22.00 | 23.00 | 3,987 | +0.68(+3.05%) |
Nov 11, 2022 | 20.92 | 23.55 | 20.92 | 22.32 | 10,913 | -0.18(-0.80%) |
Nov 10, 2022 | 22.17 | 22.50 | 22.15 | 22.50 | 8,661 | +0.66(+3.02%) |
Nov 09, 2022 | 20.96 | 23.39 | 20.96 | 21.84 | 6,093 | -0.36(-1.62%) |
Nov 08, 2022 | 21.95 | 23.16 | 21.40 | 22.20 | 7,936 | -0.49(-2.16%) |
Nov 07, 2022 | 22.70 | 23.22 | 22.69 | 22.69 | 1,742 | +1.71(+8.15%) |
Nov 04, 2022 | 21.72 | 22.30 | 19.95 | 20.98 | 6,423 | -1.60(-7.09%) |
Nov 03, 2022 | 21.61 | 22.58 | 20.64 | 22.58 | 1,091 | -0.17(-0.75%) |
Nov 02, 2022 | 21.10 | 22.75 | 21.10 | 22.75 | 1,353 | +0.89(+4.07%) |