Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.70 | 25.86 | 24.67 | 25.52 | 366,457 | +0.72(+2.89%) |
Jan 30, 2023 | 24.59 | 25.12 | 24.33 | 24.80 | 355,443 | -0.19(-0.76%) |
Jan 27, 2023 | 24.25 | 25.21 | 24.25 | 24.99 | 319,167 | +0.62(+2.54%) |
Jan 26, 2023 | 25.27 | 25.27 | 24.18 | 24.38 | 398,273 | -0.55(-2.20%) |
Jan 25, 2023 | 23.81 | 25.22 | 23.40 | 24.92 | 279,567 | +0.93(+3.86%) |
Jan 24, 2023 | 24.52 | 24.52 | 23.83 | 24.00 | 244,356 | -0.32(-1.31%) |
Jan 23, 2023 | 24.57 | 24.57 | 23.95 | 24.32 | 170,008 | +0.10(+0.41%) |
Jan 20, 2023 | 23.32 | 24.22 | 23.05 | 24.22 | 187,389 | +0.91(+3.89%) |
Jan 19, 2023 | 23.53 | 23.70 | 22.66 | 23.31 | 183,561 | -0.37(-1.56%) |
Jan 18, 2023 | 24.39 | 24.60 | 23.58 | 23.68 | 620,775 | -0.40(-1.66%) |
Jan 17, 2023 | 23.53 | 24.09 | 23.15 | 24.08 | 312,703 | +0.78(+3.34%) |
Jan 13, 2023 | 23.21 | 23.39 | 22.80 | 23.30 | 182,235 | +0.09(+0.39%) |
Jan 12, 2023 | 22.93 | 24.23 | 22.64 | 23.21 | 573,036 | +0.57(+2.51%) |
Jan 11, 2023 | 22.93 | 22.93 | 22.16 | 22.64 | 186,809 | +0.03(+0.13%) |
Jan 10, 2023 | 22.00 | 22.79 | 21.60 | 22.61 | 294,818 | +0.59(+2.67%) |
Jan 09, 2023 | 21.94 | 22.61 | 21.60 | 22.02 | 622,897 | +1.07(+5.09%) |
Jan 06, 2023 | 19.70 | 21.28 | 19.56 | 20.96 | 686,199 | +1.64(+8.52%) |
Jan 05, 2023 | 19.16 | 19.62 | 18.77 | 19.31 | 246,427 | -0.10(-0.51%) |
Jan 04, 2023 | 18.70 | 19.71 | 18.67 | 19.41 | 309,491 | +0.38(+1.99%) |
Jan 03, 2023 | 19.87 | 20.40 | 18.79 | 19.03 | 244,844 | -1.18(-5.82%) |
Dec 30, 2022 | 19.69 | 20.24 | 19.52 | 20.21 | 257,905 | +0.36(+1.81%) |
Dec 29, 2022 | 18.74 | 19.90 | 18.68 | 19.85 | 249,330 | +1.17(+6.24%) |
Dec 28, 2022 | 19.43 | 19.57 | 18.51 | 18.68 | 281,423 | -0.93(-4.73%) |
Dec 27, 2022 | 19.61 | 19.99 | 19.37 | 19.61 | 157,692 | +0.01(+0.05%) |
Dec 23, 2022 | 19.38 | 19.70 | 19.08 | 19.60 | 286,449 | +0.52(+2.72%) |
Dec 22, 2022 | 20.35 | 20.58 | 18.54 | 19.08 | 344,473 | -1.09(-5.39%) |
Dec 21, 2022 | 19.97 | 20.27 | 19.32 | 20.17 | 357,414 | +0.73(+3.74%) |
Dec 20, 2022 | 18.21 | 19.59 | 18.21 | 19.44 | 400,666 | +1.20(+6.56%) |
Dec 19, 2022 | 18.74 | 19.19 | 18.14 | 18.24 | 292,683 | -0.37(-1.98%) |
Dec 16, 2022 | 18.16 | 18.72 | 17.98 | 18.61 | 1,109,592 | -0.23(-1.22%) |
Dec 15, 2022 | 19.12 | 19.32 | 18.43 | 18.84 | 395,445 | -0.57(-2.93%) |
Dec 14, 2022 | 19.22 | 19.78 | 18.86 | 19.41 | 320,761 | +0.40(+2.10%) |
Dec 13, 2022 | 19.29 | 19.78 | 18.65 | 19.01 | 289,085 | +0.32(+1.71%) |
Dec 12, 2022 | 17.95 | 18.77 | 17.72 | 18.69 | 461,530 | +0.68(+3.76%) |
Dec 09, 2022 | 18.72 | 19.09 | 17.93 | 18.01 | 408,614 | -0.85(-4.49%) |
Dec 08, 2022 | 19.19 | 19.68 | 18.67 | 18.86 | 326,553 | +0.20(+1.07%) |
Dec 07, 2022 | 19.67 | 20.02 | 18.52 | 18.66 | 299,703 | -1.02(-5.17%) |
Dec 06, 2022 | 20.70 | 21.16 | 19.52 | 19.68 | 294,838 | -1.22(-5.82%) |
Dec 05, 2022 | 22.30 | 22.30 | 20.69 | 20.90 | 409,389 | -1.01(-4.60%) |
Dec 02, 2022 | 21.18 | 22.21 | 21.14 | 21.90 | 259,850 | +0.47(+2.19%) |
Dec 01, 2022 | 21.97 | 22.15 | 21.42 | 21.43 | 355,876 | -0.18(-0.83%) |
Nov 30, 2022 | 21.07 | 21.61 | 20.73 | 21.61 | 476,955 | +0.87(+4.18%) |
Nov 29, 2022 | 20.45 | 21.04 | 20.45 | 20.75 | 300,198 | +0.68(+3.38%) |
Nov 28, 2022 | 20.03 | 20.77 | 20.02 | 20.07 | 235,889 | -0.77(-3.68%) |
Nov 25, 2022 | 20.73 | 21.27 | 20.73 | 20.84 | 75,303 | -0.09(-0.43%) |
Nov 23, 2022 | 20.48 | 20.99 | 20.37 | 20.93 | 241,244 | -0.13(-0.62%) |
Nov 22, 2022 | 20.75 | 21.40 | 20.49 | 21.06 | 320,383 | +0.60(+2.92%) |
Nov 21, 2022 | 21.04 | 21.28 | 19.77 | 20.46 | 631,579 | -1.25(-5.74%) |
Nov 18, 2022 | 21.91 | 21.98 | 21.40 | 21.70 | 354,523 | -0.71(-3.16%) |
Nov 17, 2022 | 21.60 | 22.45 | 21.38 | 22.41 | 301,966 | +0.18(+0.81%) |
Nov 16, 2022 | 22.55 | 22.75 | 22.17 | 22.23 | 316,958 | -0.72(-3.13%) |
Nov 15, 2022 | 22.56 | 23.15 | 21.97 | 22.95 | 300,520 | +0.54(+2.40%) |
Nov 14, 2022 | 22.74 | 23.52 | 22.29 | 22.41 | 545,406 | -0.49(-2.13%) |
Nov 11, 2022 | 21.17 | 23.09 | 21.17 | 22.90 | 452,848 | +2.46(+12.05%) |
Nov 10, 2022 | 20.91 | 21.14 | 20.00 | 20.44 | 317,989 | +0.26(+1.28%) |
Nov 09, 2022 | 20.58 | 20.76 | 19.95 | 20.18 | 474,260 | -0.94(-4.44%) |
Nov 08, 2022 | 20.89 | 21.37 | 20.54 | 21.12 | 316,668 | +0.23(+1.10%) |
Nov 07, 2022 | 20.82 | 21.16 | 20.72 | 20.89 | 377,235 | +0.24(+1.16%) |
Nov 04, 2022 | 20.74 | 21.60 | 20.36 | 20.65 | 387,124 | +0.43(+2.12%) |
Nov 03, 2022 | 18.90 | 20.26 | 18.77 | 20.22 | 388,033 | +1.26(+6.62%) |
Nov 02, 2022 | 19.50 | 19.69 | 18.80 | 18.96 | 383,907 | -0.67(-3.40%) |