Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.72 | 22.72 | 21.76 | 22.55 | 2,081 | +0.15(+0.68%) |
Jan 30, 2023 | 22.48 | 23.06 | 22.00 | 22.40 | 2,432 | -0.08(-0.36%) |
Jan 27, 2023 | 22.80 | 23.20 | 22.16 | 22.48 | 1,502 | +0.64(+2.93%) |
Jan 26, 2023 | 22.40 | 22.53 | 21.76 | 21.84 | 1,962 | -0.64(-2.85%) |
Jan 25, 2023 | 22.16 | 22.64 | 21.60 | 22.48 | 1,054 | +0.32(+1.44%) |
Jan 24, 2023 | 21.60 | 22.84 | 21.60 | 22.16 | 1,291 | +0.32(+1.47%) |
Jan 23, 2023 | 21.36 | 23.12 | 21.36 | 21.84 | 1,369 | -0.72(-3.19%) |
Jan 20, 2023 | 21.12 | 22.56 | 21.12 | 22.56 | 533 | +0.96(+4.44%) |
Jan 19, 2023 | 21.60 | 22.57 | 21.52 | 21.60 | 2,069 | -0.08(-0.37%) |
Jan 18, 2023 | 22.96 | 23.28 | 20.96 | 21.68 | 6,687 | -1.52(-6.55%) |
Jan 17, 2023 | 23.44 | 25.68 | 22.72 | 23.20 | 7,427 | +0.16(+0.69%) |
Jan 13, 2023 | 22.40 | 23.52 | 22.24 | 23.04 | 1,324 | +0.64(+2.86%) |
Jan 12, 2023 | 22.56 | 22.56 | 21.36 | 22.40 | 1,717 | +0.32(+1.45%) |
Jan 11, 2023 | 21.76 | 23.36 | 21.76 | 22.08 | 3,994 | +0.00(+0.00%) |
Jan 10, 2023 | 21.04 | 22.80 | 20.00 | 22.08 | 9,431 | -0.64(-2.82%) |
Jan 09, 2023 | 22.40 | 23.84 | 22.40 | 22.72 | 3,792 | +0.08(+0.35%) |
Jan 06, 2023 | 22.80 | 23.60 | 21.99 | 22.64 | 1,951 | -0.48(-2.08%) |
Jan 05, 2023 | 22.16 | 23.12 | 21.28 | 23.12 | 2,596 | +1.04(+4.71%) |
Jan 04, 2023 | 22.08 | 23.92 | 21.78 | 22.08 | 13,595 | -0.32(-1.43%) |
Jan 03, 2023 | 21.76 | 23.84 | 20.88 | 22.40 | 3,672 | +0.64(+2.94%) |
Dec 30, 2022 | 21.52 | 22.32 | 20.88 | 21.76 | 2,145 | +0.48(+2.26%) |
Dec 29, 2022 | 20.72 | 23.76 | 20.00 | 21.28 | 9,647 | -0.32(-1.48%) |
Dec 28, 2022 | 20.00 | 23.12 | 19.84 | 21.60 | 11,875 | +1.12(+5.47%) |
Dec 27, 2022 | 20.80 | 20.80 | 19.68 | 20.48 | 2,250 | -0.40(-1.92%) |
Dec 23, 2022 | 20.96 | 22.00 | 20.72 | 20.88 | 1,047 | -0.40(-1.88%) |
Dec 22, 2022 | 21.36 | 23.08 | 20.92 | 21.28 | 7,009 | -0.56(-2.56%) |
Dec 21, 2022 | 21.28 | 22.40 | 20.80 | 21.84 | 4,268 | +0.24(+1.11%) |
Dec 20, 2022 | 21.92 | 22.49 | 20.60 | 21.60 | 2,503 | +0.40(+1.88%) |
Dec 19, 2022 | 22.24 | 22.61 | 20.40 | 21.20 | 2,655 | -1.20(-5.35%) |
Dec 16, 2022 | 21.12 | 23.60 | 20.48 | 22.40 | 10,060 | +0.72(+3.32%) |
Dec 15, 2022 | 24.96 | 25.52 | 21.44 | 21.68 | 8,324 | -2.56(-10.56%) |
Dec 14, 2022 | 24.72 | 28.48 | 23.28 | 24.24 | 12,588 | -1.36(-5.31%) |
Dec 13, 2022 | 25.28 | 25.92 | 25.20 | 25.60 | 7,769 | +0.80(+3.23%) |
Dec 12, 2022 | 27.36 | 27.36 | 23.76 | 24.80 | 14,857 | -3.60(-12.68%) |
Dec 09, 2022 | 35.92 | 35.92 | 24.88 | 28.40 | 41,437 | -9.60(-25.26%) |
Dec 08, 2022 | 50.00 | 67.72 | 37.26 | 38.00 | 428,964 | +8.00(+26.67%) |
Dec 07, 2022 | 30.30 | 31.96 | 28.36 | 30.00 | 7,258 | -1.92(-6.02%) |
Dec 06, 2022 | 30.30 | 32.00 | 30.30 | 31.92 | 560 | -0.94(-2.86%) |
Dec 05, 2022 | 32.00 | 33.58 | 31.00 | 32.86 | 499 | -0.02(-0.06%) |
Dec 02, 2022 | 31.00 | 33.58 | 31.00 | 32.88 | 706 | +0.22(+0.67%) |
Dec 01, 2022 | 32.00 | 34.00 | 31.00 | 32.66 | 361 | -0.24(-0.73%) |
Nov 30, 2022 | 33.80 | 34.02 | 32.52 | 32.90 | 297 | +0.64(+1.98%) |
Nov 29, 2022 | 34.00 | 34.64 | 31.00 | 32.26 | 925 | -0.40(-1.22%) |
Nov 28, 2022 | 34.88 | 34.88 | 32.10 | 32.66 | 394 | -1.76(-5.11%) |
Nov 25, 2022 | 35.46 | 35.60 | 33.80 | 34.42 | 188 | +0.48(+1.41%) |
Nov 23, 2022 | 36.00 | 36.00 | 33.90 | 33.94 | 147 | -0.52(-1.51%) |
Nov 22, 2022 | 34.00 | 34.98 | 32.46 | 34.46 | 233 | +1.44(+4.36%) |
Nov 21, 2022 | 34.80 | 34.80 | 31.34 | 33.02 | 587 | -1.18(-3.45%) |
Nov 18, 2022 | 32.30 | 36.00 | 32.20 | 34.20 | 591 | +1.42(+4.33%) |
Nov 17, 2022 | 34.00 | 36.30 | 32.70 | 32.78 | 577 | -1.64(-4.76%) |
Nov 16, 2022 | 36.00 | 37.90 | 34.00 | 34.42 | 1,111 | -3.22(-8.55%) |
Nov 15, 2022 | 40.00 | 40.00 | 34.00 | 37.64 | 3,885 | -0.36(-0.95%) |
Nov 14, 2022 | 36.00 | 38.00 | 36.40 | 38.00 | 1,564 | +2.36(+6.62%) |
Nov 11, 2022 | 35.76 | 36.06 | 34.18 | 35.64 | 230 | -0.06(-0.17%) |
Nov 10, 2022 | 34.00 | 37.32 | 33.20 | 35.70 | 705 | +0.06(+0.17%) |
Nov 09, 2022 | 36.42 | 37.94 | 34.44 | 35.64 | 544 | -0.76(-2.09%) |
Nov 08, 2022 | 38.00 | 38.00 | 35.30 | 36.40 | 417 | -0.14(-0.38%) |
Nov 07, 2022 | 38.00 | 38.76 | 35.24 | 36.54 | 427 | +0.54(+1.50%) |
Nov 04, 2022 | 38.48 | 39.74 | 35.22 | 36.00 | 417 | -0.96(-2.60%) |
Nov 03, 2022 | 39.92 | 41.00 | 36.04 | 36.96 | 1,615 | -2.08(-5.33%) |
Nov 02, 2022 | 34.50 | 40.00 | 34.50 | 39.04 | 1,753 | +4.18(+11.99%) |