Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.99 | 23.78 | 22.94 | 23.51 | 1,032,177 | +0.57(+2.48%) |
Jan 30, 2023 | 23.00 | 23.24 | 22.81 | 22.94 | 336,931 | -0.44(-1.88%) |
Jan 27, 2023 | 23.41 | 23.60 | 23.19 | 23.38 | 445,037 | -0.12(-0.51%) |
Jan 26, 2023 | 23.58 | 23.95 | 23.24 | 23.50 | 700,334 | +0.11(+0.47%) |
Jan 25, 2023 | 22.93 | 23.44 | 22.73 | 23.39 | 484,462 | +0.12(+0.52%) |
Jan 24, 2023 | 23.25 | 23.56 | 22.95 | 23.27 | 323,648 | -0.16(-0.68%) |
Jan 23, 2023 | 23.40 | 23.64 | 23.20 | 23.43 | 385,178 | +0.05(+0.21%) |
Jan 20, 2023 | 23.09 | 23.59 | 22.84 | 23.38 | 508,468 | +0.38(+1.65%) |
Jan 19, 2023 | 23.06 | 23.28 | 22.73 | 23.00 | 333,956 | -0.33(-1.41%) |
Jan 18, 2023 | 24.07 | 24.44 | 23.09 | 23.33 | 798,539 | -0.33(-1.39%) |
Jan 17, 2023 | 23.67 | 24.04 | 23.58 | 23.66 | 1,190,658 | -0.01(-0.04%) |
Jan 13, 2023 | 23.28 | 23.75 | 23.28 | 23.67 | 576,983 | +0.14(+0.59%) |
Jan 12, 2023 | 23.37 | 23.67 | 22.99 | 23.53 | 491,949 | +0.43(+1.86%) |
Jan 11, 2023 | 23.19 | 23.28 | 22.94 | 23.10 | 374,359 | +0.11(+0.48%) |
Jan 10, 2023 | 22.50 | 23.10 | 22.36 | 22.99 | 526,048 | +0.44(+1.95%) |
Jan 09, 2023 | 22.85 | 23.29 | 22.54 | 22.55 | 579,305 | +0.14(+0.62%) |
Jan 06, 2023 | 21.98 | 22.78 | 21.78 | 22.41 | 435,005 | +0.78(+3.61%) |
Jan 05, 2023 | 21.62 | 21.89 | 21.19 | 21.63 | 477,451 | +0.02(+0.09%) |
Jan 04, 2023 | 21.30 | 22.09 | 21.29 | 21.61 | 696,435 | +0.42(+1.98%) |
Jan 03, 2023 | 21.34 | 21.75 | 20.99 | 21.19 | 416,180 | +0.03(+0.14%) |
Dec 30, 2022 | 21.01 | 21.31 | 20.91 | 21.16 | 327,826 | -0.05(-0.24%) |
Dec 29, 2022 | 20.80 | 21.22 | 20.78 | 21.21 | 418,166 | +0.68(+3.31%) |
Dec 28, 2022 | 21.23 | 21.42 | 20.48 | 20.53 | 461,414 | -0.66(-3.11%) |
Dec 27, 2022 | 21.61 | 21.61 | 21.12 | 21.19 | 317,074 | -0.34(-1.58%) |
Dec 23, 2022 | 21.32 | 21.54 | 21.15 | 21.53 | 296,706 | +0.23(+1.08%) |
Dec 22, 2022 | 21.75 | 21.75 | 20.94 | 21.30 | 424,751 | -0.54(-2.47%) |
Dec 21, 2022 | 21.31 | 22.07 | 21.00 | 21.84 | 487,141 | +0.84(+4.00%) |
Dec 20, 2022 | 21.23 | 21.43 | 20.84 | 21.00 | 746,189 | -0.10(-0.47%) |
Dec 19, 2022 | 22.02 | 22.23 | 20.89 | 21.10 | 714,225 | -0.92(-4.18%) |
Dec 16, 2022 | 20.84 | 22.14 | 20.84 | 22.02 | 4,259,869 | +0.88(+4.16%) |
Dec 15, 2022 | 21.69 | 21.94 | 21.05 | 21.14 | 1,532,357 | -1.34(-5.96%) |
Dec 14, 2022 | 22.70 | 22.98 | 22.28 | 22.48 | 859,510 | -0.40(-1.75%) |
Dec 13, 2022 | 23.46 | 23.56 | 22.74 | 22.88 | 916,489 | +0.31(+1.37%) |
Dec 12, 2022 | 22.03 | 22.80 | 21.87 | 22.57 | 760,131 | +0.45(+2.03%) |
Dec 09, 2022 | 21.86 | 22.61 | 21.75 | 22.12 | 656,922 | +0.08(+0.36%) |
Dec 08, 2022 | 22.61 | 22.95 | 22.04 | 22.04 | 779,633 | -0.14(-0.63%) |
Dec 07, 2022 | 22.66 | 22.88 | 22.08 | 22.18 | 766,408 | -0.59(-2.59%) |
Dec 06, 2022 | 22.40 | 22.98 | 22.40 | 22.77 | 609,226 | +0.54(+2.43%) |
Dec 05, 2022 | 23.49 | 23.67 | 22.22 | 22.23 | 716,097 | -1.50(-6.32%) |
Dec 02, 2022 | 23.32 | 24.00 | 23.25 | 23.73 | 668,611 | +0.04(+0.17%) |
Dec 01, 2022 | 23.70 | 24.15 | 23.61 | 23.69 | 838,236 | -0.14(-0.59%) |
Nov 30, 2022 | 22.62 | 23.88 | 22.38 | 23.83 | 916,529 | +1.32(+5.86%) |
Nov 29, 2022 | 21.84 | 22.69 | 21.84 | 22.51 | 804,885 | +0.86(+3.97%) |
Nov 28, 2022 | 21.98 | 22.32 | 21.58 | 21.65 | 910,663 | -0.81(-3.61%) |
Nov 25, 2022 | 22.65 | 22.90 | 22.36 | 22.46 | 295,642 | -0.23(-1.01%) |
Nov 23, 2022 | 21.58 | 22.79 | 21.50 | 22.69 | 835,430 | +1.36(+6.38%) |
Nov 22, 2022 | 20.49 | 21.45 | 20.38 | 21.33 | 633,457 | +0.96(+4.71%) |
Nov 21, 2022 | 20.00 | 20.54 | 19.70 | 20.37 | 497,623 | +0.16(+0.79%) |
Nov 18, 2022 | 20.33 | 20.37 | 19.82 | 20.21 | 699,716 | +0.23(+1.15%) |
Nov 17, 2022 | 20.40 | 20.44 | 19.70 | 19.98 | 1,009,151 | +0.11(+0.55%) |
Nov 16, 2022 | 20.05 | 20.36 | 19.47 | 19.87 | 462,476 | -0.45(-2.21%) |
Nov 15, 2022 | 20.84 | 20.84 | 20.18 | 20.32 | 478,731 | +0.02(+0.10%) |
Nov 14, 2022 | 20.47 | 20.87 | 20.20 | 20.30 | 768,205 | -0.53(-2.54%) |
Nov 11, 2022 | 20.87 | 21.43 | 20.60 | 20.83 | 1,103,800 | +0.43(+2.11%) |
Nov 10, 2022 | 20.17 | 20.59 | 19.74 | 20.40 | 2,088,006 | +1.10(+5.70%) |
Nov 09, 2022 | 19.11 | 19.71 | 18.84 | 19.30 | 971,058 | -0.06(-0.31%) |
Nov 08, 2022 | 19.81 | 19.82 | 19.07 | 19.36 | 907,844 | -0.32(-1.63%) |
Nov 07, 2022 | 19.93 | 20.19 | 19.59 | 19.68 | 950,634 | +0.02(+0.10%) |
Nov 04, 2022 | 19.21 | 20.28 | 19.10 | 19.66 | 856,021 | +0.77(+4.08%) |
Nov 03, 2022 | 18.52 | 19.34 | 18.35 | 18.89 | 537,046 | -0.03(-0.16%) |
Nov 02, 2022 | 20.72 | 18.85 | 18.92 | 799,104 | -1.97(-9.43%) |