Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.47 | 21.00 | 20.40 | 20.90 | 158,672 | +0.42(+2.04%) |
Jan 30, 2023 | 20.56 | 20.83 | 20.38 | 20.48 | 66,420 | -0.16(-0.76%) |
Jan 27, 2023 | 20.83 | 21.07 | 20.62 | 20.63 | 77,954 | -0.28(-1.35%) |
Jan 26, 2023 | 20.81 | 21.05 | 20.61 | 20.92 | 236,269 | +0.14(+0.66%) |
Jan 25, 2023 | 20.51 | 20.84 | 20.33 | 20.78 | 127,743 | +0.13(+0.61%) |
Jan 24, 2023 | 20.42 | 20.99 | 19.96 | 20.65 | 146,535 | +0.20(+1.00%) |
Jan 23, 2023 | 20.40 | 20.63 | 19.89 | 20.45 | 152,632 | +0.03(+0.14%) |
Jan 20, 2023 | 20.14 | 21.01 | 20.00 | 20.42 | 137,329 | +0.25(+1.26%) |
Jan 19, 2023 | 19.92 | 20.45 | 19.85 | 20.17 | 238,849 | +0.03(+0.14%) |
Jan 18, 2023 | 20.54 | 21.07 | 20.13 | 20.14 | 279,409 | -0.40(-1.94%) |
Jan 17, 2023 | 20.23 | 21.21 | 20.08 | 20.54 | 214,736 | +0.31(+1.54%) |
Jan 13, 2023 | 19.05 | 20.33 | 19.05 | 20.23 | 182,150 | +1.01(+5.27%) |
Jan 12, 2023 | 19.49 | 19.88 | 19.06 | 19.21 | 356,115 | -0.31(-1.58%) |
Jan 11, 2023 | 19.26 | 19.61 | 18.79 | 19.52 | 389,451 | +0.19(+1.00%) |
Jan 10, 2023 | 18.81 | 20.04 | 17.67 | 19.33 | 346,438 | -0.10(-0.50%) |
Jan 09, 2023 | 19.38 | 19.59 | 19.16 | 19.43 | 213,681 | +0.14(+0.75%) |
Jan 06, 2023 | 19.28 | 19.69 | 19.07 | 19.28 | 203,959 | +0.05(+0.25%) |
Jan 05, 2023 | 19.12 | 19.40 | 19.05 | 19.23 | 120,829 | +0.00(+0.00%) |
Jan 04, 2023 | 19.23 | 19.72 | 18.70 | 19.23 | 133,885 | -0.12(-0.60%) |
Jan 03, 2023 | 19.31 | 19.59 | 19.11 | 19.35 | 169,254 | +0.06(+0.30%) |
Dec 30, 2022 | 19.25 | 19.66 | 19.23 | 19.29 | 112,495 | -0.12(-0.60%) |
Dec 29, 2022 | 19.12 | 20.09 | 18.80 | 19.41 | 111,872 | +0.20(+1.05%) |
Dec 28, 2022 | 20.81 | 21.32 | 18.80 | 19.20 | 175,929 | -1.64(-7.86%) |
Dec 27, 2022 | 19.40 | 20.98 | 19.40 | 20.84 | 133,788 | +1.34(+6.87%) |
Dec 23, 2022 | 19.28 | 19.71 | 19.24 | 19.50 | 110,882 | +0.30(+1.56%) |
Dec 22, 2022 | 19.33 | 19.68 | 18.63 | 19.20 | 183,379 | -0.31(-1.58%) |
Dec 21, 2022 | 19.35 | 20.41 | 19.35 | 19.51 | 449,579 | +0.26(+1.35%) |
Dec 20, 2022 | 18.89 | 19.30 | 18.57 | 19.25 | 228,110 | +0.29(+1.53%) |
Dec 19, 2022 | 18.44 | 19.40 | 18.32 | 18.96 | 441,240 | +0.11(+0.56%) |
Dec 16, 2022 | 18.75 | 19.04 | 18.51 | 18.86 | 670,195 | -0.18(-0.96%) |
Dec 15, 2022 | 19.43 | 19.97 | 18.44 | 19.04 | 719,606 | -0.54(-2.76%) |
Dec 14, 2022 | 18.89 | 19.91 | 18.77 | 19.58 | 421,501 | +0.59(+3.10%) |
Dec 13, 2022 | 18.80 | 19.28 | 18.56 | 18.99 | 277,015 | -0.12(-0.61%) |
Dec 12, 2022 | 18.03 | 19.25 | 17.38 | 19.11 | 649,551 | +0.77(+4.21%) |
Dec 09, 2022 | 17.11 | 18.51 | 16.92 | 18.34 | 483,152 | +0.75(+4.28%) |
Dec 08, 2022 | 17.88 | 18.54 | 17.35 | 17.58 | 1,057,366 | -0.78(-4.25%) |
Dec 07, 2022 | 18.29 | 18.72 | 18.15 | 18.36 | 2,266,011 | -0.43(-2.31%) |
Dec 06, 2022 | 18.32 | 19.10 | 18.12 | 18.80 | 1,013,852 | +0.18(+0.98%) |
Dec 05, 2022 | 18.13 | 18.99 | 18.04 | 18.62 | 878,829 | +0.06(+0.31%) |
Dec 02, 2022 | 18.32 | 19.09 | 17.83 | 18.56 | 1,453,398 | +0.12(+0.63%) |