Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.13 | 22.80 | 21.13 | 22.74 | 104,237 | +1.62(+7.67%) |
Jan 30, 2023 | 20.83 | 21.28 | 20.78 | 21.12 | 80,061 | -0.22(-1.03%) |
Jan 27, 2023 | 21.45 | 21.66 | 20.69 | 21.34 | 107,245 | -0.20(-0.93%) |
Jan 26, 2023 | 21.07 | 21.56 | 20.45 | 21.54 | 56,386 | +0.83(+4.01%) |
Jan 25, 2023 | 20.23 | 20.84 | 19.70 | 20.71 | 87,741 | +0.28(+1.37%) |
Jan 24, 2023 | 21.34 | 21.34 | 20.39 | 20.43 | 85,259 | -0.97(-4.53%) |
Jan 23, 2023 | 22.14 | 22.91 | 21.28 | 21.40 | 103,612 | -0.63(-2.86%) |
Jan 20, 2023 | 21.50 | 22.18 | 20.88 | 22.03 | 103,541 | +0.80(+3.77%) |
Jan 19, 2023 | 21.04 | 21.87 | 20.79 | 21.23 | 129,665 | +0.13(+0.62%) |
Jan 18, 2023 | 22.30 | 22.99 | 20.95 | 21.10 | 143,524 | -0.85(-3.87%) |
Jan 17, 2023 | 21.51 | 22.02 | 20.90 | 21.95 | 146,968 | +0.14(+0.64%) |
Jan 13, 2023 | 22.18 | 22.23 | 20.88 | 21.81 | 108,217 | -0.18(-0.82%) |
Jan 12, 2023 | 20.77 | 22.34 | 20.77 | 21.99 | 151,242 | +1.45(+7.06%) |
Jan 11, 2023 | 19.98 | 20.57 | 19.70 | 20.54 | 127,523 | +0.72(+3.63%) |
Jan 10, 2023 | 19.17 | 19.91 | 18.87 | 19.82 | 88,753 | +0.63(+3.28%) |
Jan 09, 2023 | 19.40 | 19.93 | 19.15 | 19.19 | 91,743 | +0.18(+0.95%) |
Jan 06, 2023 | 18.54 | 19.37 | 18.51 | 19.01 | 79,425 | +0.73(+3.99%) |
Jan 05, 2023 | 18.03 | 18.77 | 17.71 | 18.28 | 77,911 | +0.26(+1.44%) |
Jan 04, 2023 | 17.58 | 18.15 | 17.37 | 18.02 | 124,589 | +0.28(+1.58%) |
Jan 03, 2023 | 19.43 | 19.77 | 17.71 | 17.74 | 126,833 | -1.70(-8.74%) |
Dec 30, 2022 | 19.77 | 20.30 | 19.34 | 19.44 | 142,471 | -0.63(-3.14%) |
Dec 29, 2022 | 18.54 | 20.22 | 18.54 | 20.07 | 203,957 | +1.50(+8.08%) |
Dec 28, 2022 | 18.36 | 18.78 | 17.82 | 18.57 | 135,451 | +0.16(+0.87%) |
Dec 27, 2022 | 17.51 | 18.60 | 17.08 | 18.41 | 149,841 | +1.06(+6.11%) |
Dec 23, 2022 | 16.67 | 17.40 | 16.42 | 17.35 | 89,498 | +0.88(+5.34%) |
Dec 22, 2022 | 16.07 | 16.52 | 14.82 | 16.47 | 196,447 | +0.58(+3.65%) |
Dec 21, 2022 | 16.21 | 16.21 | 15.76 | 15.89 | 115,491 | -0.01(-0.06%) |
Dec 20, 2022 | 15.79 | 16.24 | 15.45 | 15.90 | 146,827 | +0.31(+1.99%) |
Dec 19, 2022 | 16.08 | 16.38 | 15.42 | 15.59 | 155,978 | -0.55(-3.41%) |
Dec 16, 2022 | 16.20 | 16.47 | 15.72 | 16.14 | 425,789 | -0.45(-2.71%) |
Dec 15, 2022 | 16.63 | 17.02 | 16.58 | 16.59 | 304,839 | -0.39(-2.30%) |
Dec 14, 2022 | 17.14 | 17.33 | 16.77 | 16.98 | 187,028 | -0.02(-0.12%) |
Dec 13, 2022 | 16.27 | 17.43 | 16.27 | 17.00 | 446,447 | +1.01(+6.32%) |
Dec 12, 2022 | 15.94 | 16.35 | 15.80 | 15.99 | 293,859 | +0.11(+0.69%) |
Dec 09, 2022 | 16.66 | 17.07 | 15.82 | 15.88 | 168,369 | -1.03(-6.09%) |
Dec 08, 2022 | 17.27 | 17.30 | 16.79 | 16.91 | 135,118 | +0.11(+0.65%) |
Dec 07, 2022 | 16.88 | 17.11 | 16.60 | 16.80 | 91,569 | -0.16(-0.94%) |
Dec 06, 2022 | 17.50 | 17.71 | 16.91 | 16.96 | 103,950 | -0.54(-3.09%) |
Dec 05, 2022 | 18.70 | 18.90 | 17.44 | 17.50 | 103,604 | -0.97(-5.25%) |
Dec 02, 2022 | 18.34 | 18.79 | 18.23 | 18.47 | 98,577 | -0.17(-0.91%) |
Dec 01, 2022 | 18.62 | 18.99 | 18.28 | 18.64 | 196,080 | +0.25(+1.36%) |
Nov 30, 2022 | 18.16 | 18.55 | 17.51 | 18.39 | 622,565 | +0.55(+3.08%) |
Nov 29, 2022 | 17.91 | 18.13 | 17.49 | 17.84 | 155,673 | +0.18(+1.02%) |
Nov 28, 2022 | 17.71 | 18.19 | 17.48 | 17.66 | 139,571 | -0.40(-2.21%) |
Nov 25, 2022 | 17.73 | 18.41 | 17.64 | 18.06 | 71,398 | +0.33(+1.86%) |
Nov 23, 2022 | 18.14 | 18.21 | 17.37 | 17.73 | 196,977 | -0.54(-2.96%) |
Nov 22, 2022 | 18.67 | 18.93 | 18.15 | 18.27 | 160,208 | -0.09(-0.49%) |
Nov 21, 2022 | 19.12 | 19.23 | 18.09 | 18.36 | 146,893 | -1.11(-5.70%) |
Nov 18, 2022 | 20.39 | 21.05 | 19.40 | 19.47 | 87,842 | -0.81(-3.99%) |
Nov 17, 2022 | 19.92 | 20.46 | 19.62 | 20.28 | 69,785 | +0.08(+0.40%) |
Nov 16, 2022 | 20.14 | 20.36 | 19.69 | 20.20 | 121,895 | -0.21(-1.03%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.32 | 20.41 | 115,326 | -0.54(-2.58%) |
Nov 14, 2022 | 21.51 | 22.21 | 20.60 | 20.95 | 132,782 | -0.70(-3.23%) |
Nov 11, 2022 | 22.09 | 22.48 | 21.35 | 21.65 | 117,498 | +0.15(+0.70%) |
Nov 10, 2022 | 21.06 | 21.64 | 20.33 | 21.50 | 108,305 | +1.16(+5.70%) |
Nov 09, 2022 | 20.81 | 21.22 | 20.27 | 20.34 | 104,022 | -0.91(-4.28%) |
Nov 08, 2022 | 20.75 | 21.65 | 20.22 | 21.25 | 154,318 | +0.27(+1.29%) |
Nov 07, 2022 | 22.25 | 23.46 | 20.93 | 20.98 | 213,165 | -0.49(-2.28%) |
Nov 04, 2022 | 19.42 | 23.98 | 18.95 | 21.47 | 316,786 | +1.89(+9.65%) |
Nov 03, 2022 | 20.55 | 21.31 | 19.55 | 19.58 | 172,856 | -1.33(-6.36%) |
Nov 02, 2022 | 21.63 | 20.80 | 20.91 | 156,319 | -0.72(-3.33%) |