Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.56 | 24.32 | 23.37 | 24.20 | 143,489 | +0.54(+2.28%) |
Jan 30, 2023 | 23.42 | 23.66 | 23.35 | 23.66 | 13,155 | +0.11(+0.47%) |
Jan 27, 2023 | 23.23 | 23.68 | 23.23 | 23.55 | 12,891 | +0.24(+1.02%) |
Jan 26, 2023 | 23.32 | 23.32 | 22.99 | 23.31 | 13,699 | +0.14(+0.59%) |
Jan 25, 2023 | 23.08 | 23.23 | 22.93 | 23.18 | 16,613 | +0.05(+0.24%) |
Jan 24, 2023 | 23.18 | 23.32 | 23.09 | 23.12 | 18,307 | -0.06(-0.28%) |
Jan 23, 2023 | 23.35 | 23.42 | 23.07 | 23.19 | 22,221 | -0.07(-0.31%) |
Jan 20, 2023 | 23.27 | 23.32 | 22.98 | 23.26 | 14,655 | -0.04(-0.16%) |
Jan 19, 2023 | 22.96 | 23.29 | 22.91 | 23.29 | 15,127 | +0.42(+1.84%) |
Jan 18, 2023 | 23.21 | 23.21 | 22.77 | 22.87 | 21,155 | -0.13(-0.56%) |
Jan 17, 2023 | 23.03 | 23.06 | 22.74 | 23.00 | 15,479 | +0.02(+0.08%) |
Jan 13, 2023 | 22.96 | 23.14 | 22.63 | 22.98 | 18,426 | +0.10(+0.44%) |
Jan 12, 2023 | 23.16 | 23.32 | 22.79 | 22.88 | 25,791 | -0.38(-1.61%) |
Jan 11, 2023 | 22.89 | 23.26 | 22.65 | 23.26 | 45,168 | +0.47(+2.05%) |
Jan 10, 2023 | 22.67 | 22.90 | 22.29 | 22.79 | 34,961 | +0.12(+0.52%) |
Jan 09, 2023 | 22.66 | 22.84 | 22.30 | 22.67 | 45,197 | +0.12(+0.53%) |
Jan 06, 2023 | 22.49 | 22.81 | 22.30 | 22.55 | 30,659 | +0.16(+0.69%) |
Jan 05, 2023 | 21.89 | 22.42 | 21.49 | 22.40 | 34,351 | +0.47(+2.13%) |
Jan 04, 2023 | 21.23 | 21.94 | 21.23 | 21.93 | 44,168 | +0.83(+3.94%) |
Jan 03, 2023 | 21.15 | 21.49 | 21.04 | 21.10 | 19,193 | +0.05(+0.22%) |
Dec 30, 2022 | 21.52 | 21.65 | 21.04 | 21.05 | 81,944 | -0.44(-2.04%) |
Dec 29, 2022 | 21.76 | 22.25 | 21.44 | 21.49 | 38,120 | -0.19(-0.89%) |
Dec 28, 2022 | 21.72 | 22.18 | 21.45 | 21.69 | 48,475 | -0.04(-0.17%) |
Dec 27, 2022 | 21.88 | 22.09 | 21.61 | 21.72 | 40,489 | -0.30(-1.37%) |
Dec 23, 2022 | 22.08 | 22.38 | 21.73 | 22.02 | 36,485 | -0.10(-0.43%) |
Dec 22, 2022 | 22.41 | 22.48 | 22.00 | 22.12 | 54,829 | -0.32(-1.45%) |
Dec 21, 2022 | 22.23 | 22.48 | 22.16 | 22.44 | 35,616 | +0.28(+1.27%) |
Dec 20, 2022 | 22.22 | 22.44 | 22.13 | 22.16 | 42,422 | -0.21(-0.93%) |
Dec 19, 2022 | 22.28 | 22.48 | 22.16 | 22.37 | 26,762 | +0.09(+0.41%) |
Dec 16, 2022 | 22.19 | 22.33 | 22.02 | 22.28 | 32,395 | +0.03(+0.12%) |
Dec 15, 2022 | 22.30 | 22.45 | 22.20 | 22.25 | 31,047 | -0.11(-0.49%) |
Dec 14, 2022 | 22.40 | 22.48 | 22.10 | 22.36 | 37,193 | -0.03(-0.12%) |
Dec 13, 2022 | 22.34 | 22.64 | 22.13 | 22.39 | 36,692 | +0.45(+2.04%) |
Dec 12, 2022 | 22.46 | 22.46 | 21.94 | 21.94 | 48,390 | -0.51(-2.28%) |
Dec 09, 2022 | 22.46 | 22.65 | 22.25 | 22.45 | 29,166 | -0.19(-0.85%) |
Dec 08, 2022 | 22.86 | 22.91 | 22.48 | 22.65 | 27,789 | -0.02(-0.07%) |
Dec 07, 2022 | 22.64 | 22.86 | 22.57 | 22.66 | 26,577 | +0.06(+0.28%) |
Dec 06, 2022 | 23.04 | 23.04 | 22.53 | 22.60 | 25,706 | -0.37(-1.61%) |
Dec 05, 2022 | 22.98 | 23.21 | 22.59 | 22.97 | 19,757 | -0.07(-0.31%) |
Dec 02, 2022 | 22.86 | 23.20 | 22.66 | 23.04 | 30,686 | -0.02(-0.08%) |
Dec 01, 2022 | 22.93 | 23.14 | 22.82 | 23.06 | 44,326 | +0.10(+0.43%) |
Nov 30, 2022 | 22.31 | 22.96 | 22.07 | 22.96 | 86,616 | +0.66(+2.94%) |
Nov 29, 2022 | 22.44 | 22.44 | 22.05 | 22.30 | 38,785 | -0.16(-0.70%) |
Nov 28, 2022 | 22.47 | 22.53 | 22.35 | 22.46 | 19,552 | -0.02(-0.10%) |
Nov 25, 2022 | 22.61 | 22.63 | 22.27 | 22.48 | 14,744 | -0.10(-0.44%) |
Nov 23, 2022 | 22.26 | 22.64 | 22.19 | 22.58 | 24,862 | +0.32(+1.45%) |
Nov 22, 2022 | 22.03 | 22.26 | 21.82 | 22.26 | 32,550 | +0.45(+2.06%) |
Nov 21, 2022 | 21.92 | 21.98 | 21.74 | 21.81 | 26,959 | +0.05(+0.21%) |
Nov 18, 2022 | 21.84 | 21.84 | 21.58 | 21.76 | 31,234 | -0.07(-0.33%) |
Nov 17, 2022 | 21.61 | 21.97 | 21.38 | 21.83 | 46,193 | +0.22(+1.00%) |
Nov 16, 2022 | 21.74 | 22.02 | 21.62 | 21.62 | 35,449 | -0.11(-0.50%) |
Nov 15, 2022 | 21.83 | 21.98 | 21.50 | 21.73 | 61,335 | +0.18(+0.83%) |
Nov 14, 2022 | 21.76 | 21.81 | 21.39 | 21.55 | 38,075 | -0.26(-1.20%) |
Nov 11, 2022 | 21.82 | 21.82 | 21.24 | 21.81 | 39,405 | -0.02(-0.08%) |
Nov 10, 2022 | 20.98 | 21.84 | 20.98 | 21.83 | 42,392 | +1.14(+5.52%) |
Nov 09, 2022 | 20.85 | 21.26 | 20.38 | 20.68 | 37,332 | -0.13(-0.61%) |
Nov 08, 2022 | 20.41 | 21.04 | 20.33 | 20.81 | 48,425 | +0.51(+2.53%) |
Nov 07, 2022 | 20.25 | 20.48 | 20.18 | 20.30 | 26,780 | +0.10(+0.49%) |
Nov 04, 2022 | 20.41 | 20.59 | 20.18 | 20.20 | 52,792 | -0.15(-0.75%) |
Nov 03, 2022 | 20.40 | 20.59 | 19.97 | 20.35 | 36,372 | +0.11(+0.53%) |
Nov 02, 2022 | 20.24 | 20.55 | 20.12 | 20.24 | 34,928 | -0.04(-0.18%) |