Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.35 | 22.73 | 22.25 | 22.56 | 708,043 | +0.31(+1.39%) |
Jan 30, 2023 | 21.88 | 22.68 | 21.71 | 22.25 | 763,480 | +0.16(+0.72%) |
Jan 27, 2023 | 21.70 | 22.35 | 21.64 | 22.09 | 582,025 | +0.36(+1.66%) |
Jan 26, 2023 | 21.84 | 22.13 | 21.57 | 21.73 | 342,699 | +0.20(+0.93%) |
Jan 25, 2023 | 21.26 | 21.62 | 20.59 | 21.53 | 386,999 | +0.01(+0.05%) |
Jan 24, 2023 | 21.24 | 21.71 | 21.13 | 21.52 | 485,979 | +0.24(+1.13%) |
Jan 23, 2023 | 21.20 | 21.86 | 20.98 | 21.28 | 927,858 | +0.05(+0.24%) |
Jan 20, 2023 | 20.67 | 21.29 | 20.30 | 21.23 | 683,860 | +0.78(+3.81%) |
Jan 19, 2023 | 19.93 | 20.96 | 19.61 | 20.45 | 829,715 | +0.35(+1.74%) |
Jan 18, 2023 | 20.38 | 21.08 | 20.08 | 20.10 | 677,709 | -0.16(-0.79%) |
Jan 17, 2023 | 20.26 | 20.42 | 19.89 | 20.26 | 811,877 | +0.33(+1.66%) |
Jan 13, 2023 | 19.58 | 20.59 | 19.56 | 19.93 | 1,140,702 | +0.32(+1.63%) |
Jan 12, 2023 | 19.05 | 19.63 | 18.72 | 19.61 | 834,863 | +0.63(+3.32%) |
Jan 11, 2023 | 18.25 | 19.02 | 18.09 | 18.98 | 635,818 | +0.95(+5.27%) |
Jan 10, 2023 | 17.62 | 18.04 | 17.27 | 18.03 | 622,085 | +0.32(+1.81%) |
Jan 09, 2023 | 16.52 | 17.81 | 16.50 | 17.71 | 842,768 | +1.46(+8.98%) |
Jan 06, 2023 | 16.18 | 16.41 | 15.84 | 16.25 | 1,015,425 | +0.19(+1.18%) |
Jan 05, 2023 | 16.97 | 16.97 | 16.04 | 16.06 | 604,339 | -1.13(-6.57%) |
Jan 04, 2023 | 16.77 | 17.22 | 16.65 | 17.19 | 440,522 | +0.66(+3.99%) |
Jan 03, 2023 | 16.60 | 16.75 | 16.34 | 16.53 | 387,612 | +0.21(+1.29%) |
Dec 30, 2022 | 16.37 | 16.86 | 16.17 | 16.32 | 762,882 | -0.30(-1.81%) |
Dec 29, 2022 | 16.35 | 16.64 | 16.13 | 16.62 | 574,700 | +0.53(+3.29%) |
Dec 28, 2022 | 16.35 | 16.47 | 16.07 | 16.09 | 480,247 | -0.26(-1.59%) |
Dec 27, 2022 | 17.08 | 17.10 | 16.31 | 16.35 | 739,825 | -0.84(-4.89%) |
Dec 23, 2022 | 17.51 | 17.51 | 17.04 | 17.19 | 277,043 | -0.37(-2.11%) |
Dec 22, 2022 | 17.65 | 17.69 | 17.01 | 17.56 | 497,871 | -0.24(-1.35%) |
Dec 21, 2022 | 17.90 | 18.22 | 17.56 | 17.80 | 610,809 | -0.03(-0.17%) |
Dec 20, 2022 | 17.67 | 18.29 | 17.59 | 17.83 | 512,275 | -0.03(-0.17%) |
Dec 19, 2022 | 18.23 | 18.23 | 17.55 | 17.86 | 769,991 | -0.34(-1.87%) |
Dec 16, 2022 | 18.06 | 18.37 | 17.93 | 18.20 | 1,102,875 | +0.05(+0.28%) |
Dec 15, 2022 | 18.49 | 18.62 | 17.96 | 18.15 | 636,912 | -0.67(-3.56%) |
Dec 14, 2022 | 18.71 | 19.27 | 18.71 | 18.82 | 613,937 | +0.13(+0.70%) |
Dec 13, 2022 | 19.22 | 19.49 | 18.44 | 18.69 | 632,194 | +0.10(+0.54%) |
Dec 12, 2022 | 18.14 | 18.60 | 18.08 | 18.59 | 410,529 | +0.38(+2.09%) |
Dec 09, 2022 | 17.91 | 18.45 | 17.82 | 18.21 | 314,197 | +0.12(+0.66%) |
Dec 08, 2022 | 17.96 | 18.17 | 17.69 | 18.09 | 774,433 | +0.37(+2.09%) |
Dec 07, 2022 | 17.79 | 18.03 | 17.57 | 17.72 | 636,843 | -0.15(-0.84%) |
Dec 06, 2022 | 19.15 | 19.25 | 17.83 | 17.87 | 1,126,857 | -1.27(-6.64%) |
Dec 05, 2022 | 20.43 | 20.57 | 19.08 | 19.14 | 917,478 | -1.11(-5.48%) |
Dec 02, 2022 | 19.38 | 20.31 | 19.16 | 20.25 | 914,683 | +0.64(+3.26%) |
Dec 01, 2022 | 20.18 | 20.44 | 19.59 | 19.61 | 543,863 | -0.58(-2.87%) |
Nov 30, 2022 | 19.36 | 20.30 | 19.18 | 20.19 | 1,072,539 | +0.86(+4.45%) |
Nov 29, 2022 | 19.82 | 20.02 | 19.18 | 19.33 | 931,465 | -0.50(-2.52%) |
Nov 28, 2022 | 20.64 | 20.77 | 19.71 | 19.83 | 649,772 | -0.78(-3.78%) |
Nov 25, 2022 | 20.00 | 20.70 | 20.00 | 20.61 | 385,122 | +0.52(+2.59%) |
Nov 23, 2022 | 19.72 | 20.39 | 19.56 | 20.09 | 790,044 | +0.35(+1.77%) |
Nov 22, 2022 | 20.56 | 20.56 | 19.71 | 19.74 | 895,486 | -0.72(-3.52%) |
Nov 21, 2022 | 20.60 | 21.02 | 20.30 | 20.46 | 633,804 | -0.24(-1.16%) |
Nov 18, 2022 | 20.86 | 20.86 | 20.07 | 20.70 | 927,805 | +0.22(+1.07%) |
Nov 17, 2022 | 21.25 | 21.31 | 20.22 | 20.48 | 834,295 | -0.80(-3.76%) |
Nov 16, 2022 | 22.36 | 22.67 | 21.19 | 21.28 | 1,063,512 | -1.26(-5.59%) |
Nov 15, 2022 | 22.56 | 22.96 | 22.38 | 22.54 | 4,447,690 | -2.33(-9.37%) |
Nov 14, 2022 | 25.22 | 25.43 | 24.48 | 24.87 | 495,694 | -0.54(-2.13%) |
Nov 11, 2022 | 23.97 | 25.88 | 23.60 | 25.41 | 1,278,463 | +1.47(+6.14%) |
Nov 10, 2022 | 22.90 | 23.96 | 22.45 | 23.94 | 775,522 | +2.04(+9.32%) |
Nov 09, 2022 | 22.59 | 23.63 | 21.86 | 21.90 | 873,563 | -0.87(-3.82%) |
Nov 08, 2022 | 21.84 | 23.19 | 21.20 | 22.77 | 916,472 | +1.19(+5.51%) |
Nov 07, 2022 | 22.33 | 22.45 | 20.89 | 21.58 | 733,833 | -0.57(-2.57%) |
Nov 04, 2022 | 22.96 | 23.23 | 21.64 | 22.15 | 757,151 | -0.33(-1.47%) |
Nov 03, 2022 | 20.91 | 22.82 | 20.91 | 22.48 | 1,449,828 | +1.38(+6.54%) |
Nov 02, 2022 | 21.65 | 22.31 | 21.01 | 21.10 | 900,338 | -0.63(-2.90%) |