Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.19 | 22.61 | 21.95 | 22.60 | 265,326 | +0.52(+2.36%) |
Jan 30, 2023 | 22.11 | 22.37 | 21.99 | 22.08 | 139,628 | -0.26(-1.16%) |
Jan 27, 2023 | 21.94 | 22.49 | 21.94 | 22.34 | 155,735 | +0.18(+0.81%) |
Jan 26, 2023 | 22.24 | 22.33 | 21.96 | 22.16 | 109,730 | +0.20(+0.91%) |
Jan 25, 2023 | 21.43 | 22.05 | 21.42 | 21.96 | 157,219 | +0.22(+1.01%) |
Jan 24, 2023 | 21.70 | 21.89 | 21.62 | 21.74 | 121,124 | -0.07(-0.32%) |
Jan 23, 2023 | 21.32 | 21.81 | 21.18 | 21.81 | 218,352 | +0.57(+2.68%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.81 | 21.24 | 113,300 | +0.25(+1.19%) |
Jan 19, 2023 | 21.07 | 21.26 | 20.80 | 20.99 | 130,894 | -0.16(-0.76%) |
Jan 18, 2023 | 21.50 | 21.85 | 21.14 | 21.15 | 319,517 | -0.31(-1.44%) |
Jan 17, 2023 | 21.22 | 21.52 | 21.00 | 21.46 | 248,530 | +0.35(+1.66%) |
Jan 13, 2023 | 21.23 | 21.64 | 21.11 | 21.11 | 245,776 | -0.40(-1.86%) |
Jan 12, 2023 | 20.74 | 21.52 | 20.64 | 21.51 | 256,236 | +0.91(+4.42%) |
Jan 11, 2023 | 20.54 | 20.64 | 20.40 | 20.60 | 154,022 | +0.13(+0.64%) |
Jan 10, 2023 | 20.07 | 20.48 | 19.98 | 20.47 | 228,936 | +0.27(+1.34%) |
Jan 09, 2023 | 20.19 | 20.67 | 20.11 | 20.20 | 234,378 | +0.26(+1.30%) |
Jan 06, 2023 | 19.65 | 20.00 | 19.33 | 19.94 | 154,036 | +0.38(+1.94%) |
Jan 05, 2023 | 19.72 | 19.76 | 19.39 | 19.56 | 102,201 | -0.39(-1.95%) |
Jan 04, 2023 | 19.70 | 19.99 | 19.69 | 19.95 | 177,352 | +0.49(+2.52%) |
Jan 03, 2023 | 19.54 | 19.77 | 19.23 | 19.46 | 229,711 | +0.12(+0.62%) |
Dec 30, 2022 | 19.17 | 19.64 | 19.17 | 19.34 | 285,651 | -0.03(-0.15%) |
Dec 29, 2022 | 18.93 | 19.45 | 18.81 | 19.37 | 165,574 | +0.59(+3.14%) |
Dec 28, 2022 | 18.95 | 19.26 | 18.73 | 18.78 | 159,200 | -0.37(-1.93%) |
Dec 27, 2022 | 19.10 | 19.16 | 18.93 | 19.15 | 85,882 | +0.05(+0.26%) |
Dec 23, 2022 | 19.10 | 19.15 | 18.90 | 19.10 | 115,037 | +0.00(+0.00%) |
Dec 22, 2022 | 19.39 | 19.54 | 18.75 | 19.10 | 351,511 | -0.48(-2.45%) |
Dec 21, 2022 | 19.39 | 19.64 | 19.35 | 19.58 | 342,934 | +0.32(+1.66%) |
Dec 20, 2022 | 19.40 | 19.59 | 19.23 | 19.26 | 184,181 | -0.24(-1.23%) |
Dec 19, 2022 | 19.49 | 19.79 | 19.40 | 19.50 | 200,059 | +0.09(+0.46%) |
Dec 16, 2022 | 20.28 | 20.48 | 19.38 | 19.41 | 285,738 | -0.98(-4.81%) |
Dec 15, 2022 | 20.53 | 20.75 | 20.23 | 20.39 | 217,994 | -0.43(-2.07%) |
Dec 14, 2022 | 20.78 | 21.12 | 20.56 | 20.82 | 264,159 | +0.04(+0.19%) |
Dec 13, 2022 | 21.49 | 21.69 | 20.65 | 20.78 | 250,743 | -0.15(-0.72%) |
Dec 12, 2022 | 21.15 | 21.57 | 20.83 | 20.93 | 441,255 | +0.56(+2.75%) |
Dec 09, 2022 | 20.41 | 20.66 | 20.33 | 20.37 | 129,373 | -0.15(-0.73%) |
Dec 08, 2022 | 20.45 | 20.73 | 20.32 | 20.52 | 351,329 | +0.17(+0.84%) |
Dec 07, 2022 | 20.59 | 20.66 | 20.30 | 20.35 | 206,913 | -0.27(-1.31%) |
Dec 06, 2022 | 21.02 | 21.06 | 20.59 | 20.62 | 177,017 | -0.30(-1.43%) |
Dec 05, 2022 | 20.81 | 21.17 | 20.69 | 20.92 | 196,631 | -0.04(-0.19%) |
Dec 02, 2022 | 21.27 | 21.43 | 20.87 | 20.96 | 332,779 | -0.70(-3.23%) |
Dec 01, 2022 | 21.58 | 21.73 | 21.38 | 21.66 | 175,947 | +0.10(+0.46%) |
Nov 30, 2022 | 21.39 | 21.72 | 20.96 | 21.56 | 309,771 | +0.43(+2.04%) |
Nov 29, 2022 | 21.37 | 21.44 | 21.09 | 21.13 | 222,329 | -0.16(-0.75%) |
Nov 28, 2022 | 21.48 | 21.81 | 21.28 | 21.29 | 205,516 | -0.43(-1.98%) |
Nov 25, 2022 | 21.68 | 21.77 | 21.47 | 21.72 | 57,749 | +0.13(+0.60%) |
Nov 23, 2022 | 21.44 | 21.88 | 21.44 | 21.59 | 160,594 | +0.10(+0.47%) |
Nov 22, 2022 | 21.46 | 21.54 | 21.18 | 21.49 | 403,516 | +0.21(+0.99%) |
Nov 21, 2022 | 21.04 | 21.39 | 20.83 | 21.28 | 272,278 | +0.03(+0.14%) |
Nov 18, 2022 | 21.57 | 21.57 | 21.10 | 21.25 | 252,837 | -0.10(-0.47%) |
Nov 17, 2022 | 21.08 | 21.60 | 20.93 | 21.35 | 273,887 | -0.11(-0.51%) |
Nov 16, 2022 | 21.81 | 22.07 | 21.44 | 21.46 | 462,946 | -0.50(-2.28%) |
Nov 15, 2022 | 22.05 | 22.68 | 21.73 | 21.96 | 435,668 | +0.22(+1.01%) |
Nov 14, 2022 | 21.46 | 22.01 | 21.10 | 21.74 | 414,209 | -0.02(-0.09%) |
Nov 11, 2022 | 21.49 | 21.97 | 20.95 | 21.76 | 526,658 | +0.41(+1.92%) |
Nov 10, 2022 | 18.80 | 21.45 | 18.71 | 21.35 | 1,050,393 | +3.58(+20.15%) |
Nov 09, 2022 | 18.15 | 18.15 | 17.66 | 17.77 | 422,645 | -0.45(-2.47%) |
Nov 08, 2022 | 17.91 | 18.39 | 17.86 | 18.22 | 208,587 | +0.28(+1.56%) |
Nov 07, 2022 | 18.07 | 18.10 | 17.63 | 17.94 | 325,020 | -0.10(-0.55%) |
Nov 04, 2022 | 18.04 | 18.14 | 17.62 | 18.04 | 233,205 | +0.39(+2.21%) |
Nov 03, 2022 | 17.46 | 17.92 | 17.37 | 17.65 | 270,167 | -0.03(-0.17%) |
Nov 02, 2022 | 18.51 | 17.65 | 17.68 | 373,647 | -0.83(-4.48%) |