Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.41 | 20.94 | 20.34 | 20.84 | 159,145 | +0.42(+2.04%) |
Jan 30, 2023 | 20.50 | 20.77 | 20.32 | 20.42 | 66,618 | -0.16(-0.76%) |
Jan 27, 2023 | 20.77 | 21.01 | 20.55 | 20.57 | 78,186 | -0.28(-1.35%) |
Jan 26, 2023 | 20.75 | 20.99 | 20.54 | 20.86 | 236,973 | +0.14(+0.66%) |
Jan 25, 2023 | 20.45 | 20.78 | 20.27 | 20.72 | 128,124 | +0.13(+0.61%) |
Jan 24, 2023 | 20.36 | 20.92 | 19.90 | 20.59 | 146,972 | +0.20(+1.00%) |
Jan 23, 2023 | 20.34 | 20.57 | 19.83 | 20.39 | 153,087 | +0.03(+0.14%) |
Jan 20, 2023 | 20.08 | 20.95 | 19.94 | 20.36 | 137,738 | +0.25(+1.26%) |
Jan 19, 2023 | 19.86 | 20.39 | 19.79 | 20.11 | 239,562 | +0.03(+0.14%) |
Jan 18, 2023 | 20.48 | 21.01 | 20.07 | 20.08 | 280,242 | -0.40(-1.94%) |
Jan 17, 2023 | 20.17 | 21.15 | 20.02 | 20.48 | 215,376 | +0.31(+1.54%) |
Jan 13, 2023 | 18.99 | 20.27 | 18.99 | 20.17 | 182,693 | +1.01(+5.27%) |
Jan 12, 2023 | 19.43 | 19.82 | 19.00 | 19.16 | 357,177 | -0.31(-1.58%) |
Jan 11, 2023 | 19.20 | 19.55 | 18.73 | 19.46 | 390,613 | +0.19(+1.00%) |
Jan 10, 2023 | 18.75 | 19.98 | 17.62 | 19.27 | 347,471 | -0.10(-0.50%) |
Jan 09, 2023 | 19.32 | 19.53 | 19.11 | 19.37 | 214,318 | +0.14(+0.75%) |
Jan 06, 2023 | 19.22 | 19.63 | 19.01 | 19.22 | 204,567 | +0.05(+0.25%) |
Jan 05, 2023 | 19.06 | 19.34 | 18.99 | 19.18 | 121,189 | +0.00(+0.00%) |
Jan 04, 2023 | 19.18 | 19.67 | 18.65 | 19.18 | 134,284 | -0.12(-0.60%) |
Jan 03, 2023 | 19.25 | 19.53 | 19.05 | 19.29 | 169,759 | +0.06(+0.30%) |
Dec 30, 2022 | 19.19 | 19.60 | 19.18 | 19.23 | 112,830 | -0.12(-0.60%) |
Dec 29, 2022 | 19.06 | 20.03 | 18.74 | 19.35 | 112,206 | +0.20(+1.05%) |
Dec 28, 2022 | 20.75 | 21.26 | 18.74 | 19.15 | 176,454 | -1.63(-7.86%) |
Dec 27, 2022 | 19.34 | 20.91 | 19.34 | 20.78 | 134,186 | +1.34(+6.87%) |
Dec 23, 2022 | 19.22 | 19.66 | 19.18 | 19.44 | 111,212 | +0.30(+1.56%) |
Dec 22, 2022 | 19.27 | 19.62 | 18.57 | 19.15 | 183,926 | -0.31(-1.58%) |
Dec 21, 2022 | 19.29 | 20.35 | 19.29 | 19.45 | 450,919 | +0.26(+1.35%) |
Dec 20, 2022 | 18.83 | 19.24 | 18.51 | 19.19 | 228,790 | +0.29(+1.53%) |
Dec 19, 2022 | 18.39 | 19.34 | 18.26 | 18.91 | 442,556 | +0.11(+0.56%) |
Dec 16, 2022 | 18.69 | 18.98 | 18.45 | 18.80 | 672,193 | -0.18(-0.96%) |
Dec 15, 2022 | 19.37 | 19.91 | 18.39 | 18.98 | 721,751 | -0.54(-2.76%) |
Dec 14, 2022 | 18.84 | 19.85 | 18.71 | 19.52 | 422,758 | +0.59(+3.10%) |
Dec 13, 2022 | 18.74 | 19.22 | 18.50 | 18.93 | 277,841 | -0.12(-0.61%) |
Dec 12, 2022 | 17.97 | 19.19 | 17.33 | 19.05 | 651,487 | +0.77(+4.21%) |
Dec 09, 2022 | 17.06 | 18.45 | 16.87 | 18.28 | 484,592 | +0.75(+4.28%) |
Dec 08, 2022 | 17.83 | 18.48 | 17.30 | 17.53 | 1,060,519 | -0.78(-4.25%) |
Dec 07, 2022 | 18.23 | 18.67 | 18.10 | 18.31 | 2,272,767 | -0.43(-2.31%) |
Dec 06, 2022 | 18.26 | 19.04 | 18.07 | 18.74 | 1,016,875 | +0.18(+0.98%) |
Dec 05, 2022 | 18.08 | 18.93 | 17.99 | 18.56 | 881,449 | +0.06(+0.31%) |
Dec 02, 2022 | 18.26 | 19.04 | 17.78 | 18.50 | 1,457,731 | +0.12(+0.63%) |