Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.19 | 22.65 | 22.06 | 22.65 | 224,255 | +0.46(+2.09%) |
Jan 30, 2023 | 22.14 | 22.43 | 22.06 | 22.18 | 205,116 | -0.20(-0.88%) |
Jan 27, 2023 | 22.58 | 22.78 | 22.29 | 22.38 | 208,725 | -0.24(-1.05%) |
Jan 26, 2023 | 22.57 | 22.63 | 21.97 | 22.62 | 209,409 | +0.35(+1.55%) |
Jan 25, 2023 | 21.73 | 22.37 | 21.35 | 22.27 | 350,376 | +0.47(+2.17%) |
Jan 24, 2023 | 21.86 | 21.86 | 21.41 | 21.80 | 213,543 | -0.14(-0.63%) |
Jan 23, 2023 | 22.19 | 22.27 | 21.83 | 21.94 | 207,113 | -0.16(-0.71%) |
Jan 20, 2023 | 21.93 | 22.29 | 21.63 | 22.10 | 460,924 | +0.30(+1.36%) |
Jan 19, 2023 | 21.67 | 21.98 | 21.43 | 21.80 | 230,890 | +0.00(+0.00%) |
Jan 18, 2023 | 22.86 | 23.08 | 21.79 | 21.80 | 311,328 | -0.91(-4.00%) |
Jan 17, 2023 | 22.68 | 22.77 | 22.47 | 22.71 | 165,803 | +0.13(+0.57%) |
Jan 13, 2023 | 22.44 | 22.64 | 22.11 | 22.58 | 349,286 | +0.17(+0.75%) |
Jan 12, 2023 | 22.03 | 22.74 | 21.93 | 22.41 | 563,310 | +0.57(+2.62%) |
Jan 11, 2023 | 22.06 | 22.06 | 21.57 | 21.84 | 398,726 | -0.03(-0.13%) |
Jan 10, 2023 | 21.53 | 21.93 | 21.22 | 21.87 | 191,864 | +0.37(+1.74%) |
Jan 09, 2023 | 21.57 | 21.91 | 21.40 | 21.49 | 570,136 | +0.41(+1.97%) |
Jan 06, 2023 | 20.74 | 21.35 | 20.73 | 21.08 | 942,663 | +0.65(+3.19%) |
Jan 05, 2023 | 20.01 | 20.56 | 20.00 | 20.43 | 246,518 | +0.36(+1.77%) |
Jan 04, 2023 | 19.59 | 20.22 | 19.55 | 20.07 | 287,188 | +0.15(+0.74%) |
Jan 03, 2023 | 20.72 | 20.89 | 19.57 | 19.93 | 295,706 | -0.99(-4.72%) |
Dec 30, 2022 | 20.55 | 20.97 | 20.55 | 20.91 | 308,675 | +0.17(+0.81%) |
Dec 29, 2022 | 20.19 | 20.82 | 20.13 | 20.74 | 154,206 | +0.49(+2.44%) |
Dec 28, 2022 | 20.77 | 20.78 | 20.09 | 20.25 | 286,864 | -0.59(-2.84%) |
Dec 27, 2022 | 20.83 | 21.00 | 20.66 | 20.84 | 225,099 | +0.12(+0.57%) |
Dec 23, 2022 | 20.30 | 20.73 | 20.11 | 20.72 | 289,630 | +0.73(+3.65%) |
Dec 22, 2022 | 20.61 | 20.62 | 19.55 | 19.99 | 240,682 | -0.55(-2.69%) |
Dec 21, 2022 | 20.49 | 20.64 | 20.16 | 20.55 | 383,071 | +0.46(+2.31%) |
Dec 20, 2022 | 19.38 | 20.16 | 19.38 | 20.08 | 270,145 | +0.73(+3.77%) |
Dec 19, 2022 | 19.53 | 19.75 | 19.20 | 19.35 | 207,493 | +0.03(+0.15%) |
Dec 16, 2022 | 19.08 | 19.36 | 18.97 | 19.32 | 328,978 | -0.35(-1.76%) |
Dec 15, 2022 | 19.55 | 19.74 | 19.30 | 19.67 | 181,737 | -0.10(-0.50%) |
Dec 14, 2022 | 20.07 | 20.10 | 19.58 | 19.77 | 396,366 | -0.19(-0.94%) |
Dec 13, 2022 | 19.55 | 20.02 | 19.49 | 19.95 | 1,159,923 | +0.90(+4.71%) |
Dec 12, 2022 | 18.37 | 19.16 | 18.37 | 19.06 | 1,680,277 | +0.77(+4.20%) |
Dec 09, 2022 | 19.20 | 19.38 | 18.27 | 18.29 | 375,942 | -0.88(-4.57%) |
Dec 08, 2022 | 19.63 | 19.82 | 19.06 | 19.17 | 430,752 | +0.02(+0.10%) |
Dec 07, 2022 | 19.74 | 19.94 | 19.10 | 19.15 | 407,044 | -0.54(-2.75%) |
Dec 06, 2022 | 19.85 | 20.26 | 19.55 | 19.69 | 291,203 | -0.25(-1.23%) |
Dec 05, 2022 | 21.17 | 21.27 | 19.84 | 19.93 | 647,987 | -1.01(-4.84%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.95 | 418,792 | +0.38(+1.87%) |
Dec 01, 2022 | 20.90 | 21.13 | 20.55 | 20.56 | 2,174,439 | -0.07(-0.33%) |
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,877 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,861 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,305 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,906 | -0.20(-0.97%) |
Nov 23, 2022 | 20.52 | 20.71 | 20.11 | 20.40 | 431,272 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,403 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,227 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,604 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,394 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.47 | 20.99 | 21.07 | 865,277 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,406 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,164 | -0.37(-1.74%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,440 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,042 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,447 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,564 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,850 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,212 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,069 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,583 | -0.42(-2.10%) |