Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.59 | 22.02 | 20.17 | 21.96 | 536,351 | +1.33(+6.45%) |
Jan 30, 2023 | 21.57 | 22.50 | 20.60 | 20.63 | 473,228 | -1.55(-6.99%) |
Jan 27, 2023 | 21.31 | 22.79 | 21.05 | 22.18 | 504,989 | +0.36(+1.65%) |
Jan 26, 2023 | 22.59 | 22.73 | 21.30 | 21.82 | 413,136 | -0.41(-1.84%) |
Jan 25, 2023 | 21.80 | 22.45 | 21.13 | 22.23 | 325,532 | -0.26(-1.16%) |
Jan 24, 2023 | 22.77 | 23.42 | 22.25 | 22.49 | 256,808 | -0.57(-2.47%) |
Jan 23, 2023 | 22.20 | 23.33 | 21.81 | 23.06 | 683,467 | +1.09(+4.96%) |
Jan 20, 2023 | 22.75 | 22.75 | 21.24 | 21.97 | 441,853 | +0.13(+0.60%) |
Jan 19, 2023 | 22.05 | 22.43 | 21.13 | 21.84 | 445,087 | -0.39(-1.75%) |
Jan 18, 2023 | 22.72 | 23.19 | 21.69 | 22.23 | 438,630 | -0.41(-1.81%) |
Jan 17, 2023 | 22.03 | 23.01 | 21.80 | 22.64 | 511,898 | +0.25(+1.12%) |
Jan 13, 2023 | 21.95 | 22.79 | 21.51 | 22.39 | 350,965 | +0.06(+0.27%) |
Jan 12, 2023 | 21.27 | 22.36 | 21.02 | 22.33 | 464,338 | +1.23(+5.83%) |
Jan 11, 2023 | 19.61 | 21.42 | 19.61 | 21.10 | 739,916 | +1.76(+9.10%) |
Jan 10, 2023 | 17.93 | 19.49 | 17.50 | 19.34 | 758,919 | +1.56(+8.77%) |
Jan 09, 2023 | 18.26 | 18.77 | 17.75 | 17.78 | 321,505 | +0.02(+0.11%) |
Jan 06, 2023 | 17.80 | 18.29 | 17.10 | 17.76 | 525,632 | +0.04(+0.23%) |
Jan 05, 2023 | 17.43 | 17.90 | 17.12 | 17.72 | 589,348 | +0.08(+0.45%) |
Jan 04, 2023 | 16.20 | 17.75 | 15.87 | 17.64 | 742,957 | +2.38(+15.60%) |
Jan 03, 2023 | 16.09 | 16.71 | 15.11 | 15.26 | 614,060 | -0.80(-4.98%) |
Dec 30, 2022 | 14.95 | 16.15 | 14.84 | 16.06 | 803,843 | +0.69(+4.49%) |
Dec 29, 2022 | 15.64 | 16.47 | 15.24 | 15.37 | 1,007,966 | +0.04(+0.26%) |
Dec 28, 2022 | 16.88 | 17.08 | 14.91 | 15.33 | 1,711,123 | -1.58(-9.34%) |
Dec 27, 2022 | 18.01 | 18.07 | 16.41 | 16.91 | 400,921 | -1.34(-7.34%) |
Dec 23, 2022 | 18.33 | 18.61 | 17.04 | 18.25 | 489,349 | -0.33(-1.78%) |
Dec 22, 2022 | 19.56 | 19.56 | 18.35 | 18.58 | 381,608 | -1.25(-6.30%) |
Dec 21, 2022 | 19.90 | 20.10 | 18.70 | 19.83 | 397,270 | +0.27(+1.38%) |
Dec 20, 2022 | 20.11 | 20.45 | 19.50 | 19.56 | 189,310 | -0.89(-4.35%) |
Dec 19, 2022 | 21.01 | 21.11 | 20.18 | 20.45 | 274,829 | -0.63(-2.99%) |
Dec 16, 2022 | 21.64 | 21.95 | 20.42 | 21.08 | 661,052 | -0.73(-3.35%) |
Dec 15, 2022 | 22.31 | 23.75 | 21.64 | 21.81 | 480,165 | -1.17(-5.09%) |
Dec 14, 2022 | 21.59 | 23.35 | 21.59 | 22.98 | 255,050 | +1.37(+6.34%) |
Dec 13, 2022 | 21.80 | 22.34 | 21.31 | 21.61 | 263,645 | +0.77(+3.69%) |
Dec 12, 2022 | 20.11 | 20.95 | 20.00 | 20.84 | 233,750 | +0.84(+4.20%) |
Dec 09, 2022 | 20.22 | 20.50 | 19.72 | 20.00 | 396,559 | -0.52(-2.53%) |
Dec 08, 2022 | 20.12 | 21.10 | 19.98 | 20.52 | 891,698 | +0.43(+2.14%) |
Dec 07, 2022 | 20.01 | 20.78 | 19.74 | 20.09 | 224,733 | -0.47(-2.29%) |
Dec 06, 2022 | 21.83 | 21.83 | 20.29 | 20.56 | 297,790 | -1.28(-5.86%) |
Dec 05, 2022 | 22.65 | 22.69 | 21.51 | 21.84 | 259,338 | -0.84(-3.70%) |
Dec 02, 2022 | 21.14 | 23.05 | 20.89 | 22.68 | 331,294 | +1.13(+5.24%) |
Dec 01, 2022 | 23.22 | 23.59 | 21.51 | 21.55 | 354,488 | -1.47(-6.39%) |
Nov 30, 2022 | 21.90 | 23.03 | 21.64 | 23.02 | 461,330 | +1.00(+4.54%) |
Nov 29, 2022 | 22.61 | 23.30 | 22.01 | 22.02 | 286,154 | -0.44(-1.96%) |
Nov 28, 2022 | 23.71 | 23.78 | 21.56 | 22.46 | 603,968 | -1.59(-6.61%) |
Nov 25, 2022 | 23.72 | 24.38 | 23.36 | 24.05 | 257,423 | +0.29(+1.22%) |
Nov 23, 2022 | 22.07 | 23.76 | 22.01 | 23.76 | 503,949 | +1.90(+8.69%) |
Nov 22, 2022 | 22.24 | 22.65 | 21.47 | 21.86 | 277,723 | -0.47(-2.10%) |
Nov 21, 2022 | 21.83 | 22.44 | 20.84 | 22.33 | 270,975 | +0.38(+1.73%) |
Nov 18, 2022 | 23.15 | 23.45 | 21.85 | 21.95 | 486,302 | -0.99(-4.32%) |
Nov 17, 2022 | 21.52 | 23.65 | 21.00 | 22.94 | 718,036 | +0.65(+2.92%) |
Nov 16, 2022 | 21.51 | 23.13 | 21.13 | 22.29 | 460,132 | +0.40(+1.83%) |
Nov 15, 2022 | 21.59 | 22.91 | 21.50 | 21.89 | 660,308 | +0.91(+4.34%) |
Nov 14, 2022 | 20.80 | 21.01 | 19.12 | 20.98 | 767,642 | -0.03(-0.14%) |
Nov 11, 2022 | 19.00 | 21.50 | 18.61 | 21.01 | 1,415,852 | +1.50(+7.69%) |
Nov 10, 2022 | 18.56 | 19.71 | 17.94 | 19.51 | 1,162,903 | +1.98(+11.29%) |
Nov 09, 2022 | 17.02 | 18.28 | 17.02 | 17.53 | 388,850 | +0.27(+1.56%) |
Nov 08, 2022 | 16.48 | 17.58 | 16.40 | 17.26 | 354,372 | +1.32(+8.28%) |
Nov 07, 2022 | 16.75 | 16.75 | 15.48 | 15.94 | 398,095 | -0.68(-4.09%) |
Nov 04, 2022 | 16.85 | 16.99 | 15.80 | 16.62 | 366,103 | +0.22(+1.34%) |
Nov 03, 2022 | 15.82 | 16.83 | 15.82 | 16.40 | 571,649 | +0.40(+2.50%) |
Nov 02, 2022 | 17.68 | 17.68 | 15.86 | 16.00 | 601,647 | -1.28(-7.41%) |