Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.39 | 19.93 | 19.04 | 19.81 | 1,009,501 | +0.40(+2.06%) |
Jan 30, 2023 | 19.94 | 19.94 | 19.39 | 19.41 | 565,985 | -1.03(-5.04%) |
Jan 27, 2023 | 20.82 | 21.19 | 20.43 | 20.44 | 472,846 | -0.50(-2.39%) |
Jan 26, 2023 | 20.91 | 21.18 | 20.39 | 20.94 | 1,005,211 | +0.39(+1.90%) |
Jan 25, 2023 | 20.53 | 20.72 | 19.98 | 20.55 | 747,732 | -0.13(-0.63%) |
Jan 24, 2023 | 21.10 | 21.30 | 20.60 | 20.68 | 598,059 | -0.31(-1.48%) |
Jan 23, 2023 | 20.56 | 21.09 | 20.27 | 20.99 | 1,003,373 | +0.81(+4.01%) |
Jan 20, 2023 | 20.29 | 20.46 | 19.75 | 20.18 | 794,473 | +0.11(+0.55%) |
Jan 19, 2023 | 18.88 | 20.20 | 18.88 | 20.07 | 776,392 | +0.97(+5.08%) |
Jan 18, 2023 | 20.95 | 21.13 | 19.10 | 19.10 | 898,060 | -1.72(-8.26%) |
Jan 17, 2023 | 21.25 | 21.51 | 20.62 | 20.82 | 1,103,622 | -0.14(-0.67%) |
Jan 13, 2023 | 19.95 | 21.16 | 19.51 | 20.96 | 877,160 | +1.07(+5.38%) |
Jan 12, 2023 | 19.28 | 20.01 | 19.17 | 19.89 | 749,704 | +0.92(+4.85%) |
Jan 11, 2023 | 19.18 | 19.18 | 18.45 | 18.97 | 594,263 | +0.12(+0.64%) |
Jan 10, 2023 | 18.87 | 19.00 | 18.15 | 18.85 | 568,107 | +0.11(+0.59%) |
Jan 09, 2023 | 18.66 | 18.93 | 18.37 | 18.74 | 526,648 | +0.65(+3.59%) |
Jan 06, 2023 | 18.29 | 18.55 | 17.98 | 18.09 | 817,349 | +0.28(+1.57%) |
Jan 05, 2023 | 17.95 | 18.07 | 17.53 | 17.81 | 631,118 | -0.16(-0.89%) |
Jan 04, 2023 | 17.91 | 18.53 | 17.75 | 17.97 | 806,784 | -0.47(-2.55%) |
Jan 03, 2023 | 18.58 | 18.86 | 18.12 | 18.44 | 2,382,796 | -0.44(-2.33%) |
Dec 30, 2022 | 18.77 | 19.05 | 18.51 | 18.88 | 565,067 | -0.02(-0.11%) |
Dec 29, 2022 | 18.00 | 18.92 | 17.96 | 18.90 | 680,620 | +0.79(+4.36%) |
Dec 28, 2022 | 19.45 | 19.70 | 18.11 | 18.11 | 716,630 | -1.66(-8.40%) |
Dec 27, 2022 | 19.68 | 19.80 | 19.34 | 19.77 | 480,434 | +0.18(+0.92%) |
Dec 23, 2022 | 18.73 | 19.60 | 18.73 | 19.59 | 660,699 | +1.02(+5.49%) |
Dec 22, 2022 | 19.36 | 19.46 | 17.93 | 18.57 | 905,174 | -0.92(-4.72%) |
Dec 21, 2022 | 19.45 | 19.58 | 18.92 | 19.49 | 659,365 | +0.68(+3.62%) |
Dec 20, 2022 | 18.72 | 19.27 | 18.72 | 18.81 | 779,680 | +0.01(+0.05%) |
Dec 19, 2022 | 19.44 | 19.81 | 18.61 | 18.80 | 820,529 | -0.54(-2.79%) |
Dec 16, 2022 | 18.69 | 19.43 | 18.44 | 19.34 | 4,707,023 | +0.09(+0.47%) |
Dec 15, 2022 | 18.90 | 19.28 | 18.40 | 19.25 | 881,249 | +0.20(+1.05%) |
Dec 14, 2022 | 19.63 | 19.72 | 18.93 | 19.05 | 980,647 | -0.38(-1.96%) |
Dec 13, 2022 | 19.76 | 19.90 | 19.21 | 19.43 | 1,153,718 | +0.32(+1.67%) |
Dec 12, 2022 | 18.33 | 19.17 | 18.18 | 19.11 | 836,940 | +0.96(+5.29%) |
Dec 09, 2022 | 18.53 | 18.87 | 18.13 | 18.15 | 1,496,094 | -0.36(-1.94%) |
Dec 08, 2022 | 19.89 | 20.20 | 18.31 | 18.51 | 1,248,802 | -0.79(-4.09%) |
Dec 07, 2022 | 19.51 | 19.89 | 19.07 | 19.30 | 2,081,635 | -0.03(-0.16%) |
Dec 06, 2022 | 19.31 | 19.88 | 18.85 | 19.33 | 2,113,385 | +0.04(+0.21%) |
Dec 05, 2022 | 20.14 | 20.36 | 18.92 | 19.29 | 1,685,833 | -0.49(-2.48%) |
Dec 02, 2022 | 18.99 | 19.86 | 18.96 | 19.78 | 1,015,369 | +0.74(+3.89%) |
Dec 01, 2022 | 19.95 | 19.95 | 18.79 | 19.04 | 1,514,285 | -0.61(-3.10%) |
Nov 30, 2022 | 19.74 | 19.91 | 18.95 | 19.65 | 1,309,340 | +0.32(+1.66%) |
Nov 29, 2022 | 19.13 | 19.70 | 19.07 | 19.33 | 723,043 | +0.31(+1.63%) |
Nov 28, 2022 | 19.33 | 19.60 | 18.85 | 19.02 | 953,830 | -1.33(-6.54%) |
Nov 25, 2022 | 20.67 | 20.78 | 20.23 | 20.35 | 192,267 | -0.09(-0.44%) |
Nov 23, 2022 | 20.14 | 20.69 | 20.09 | 20.44 | 766,052 | -0.22(-1.06%) |
Nov 22, 2022 | 20.24 | 20.68 | 19.93 | 20.66 | 676,105 | +0.90(+4.55%) |
Nov 21, 2022 | 19.60 | 19.86 | 18.80 | 19.76 | 990,843 | -0.31(-1.54%) |
Nov 18, 2022 | 19.54 | 20.22 | 18.92 | 20.07 | 797,232 | -0.07(-0.35%) |
Nov 17, 2022 | 19.96 | 20.14 | 19.50 | 20.14 | 659,917 | -0.15(-0.74%) |
Nov 16, 2022 | 20.67 | 20.92 | 20.11 | 20.29 | 875,748 | -0.85(-4.02%) |
Nov 15, 2022 | 20.30 | 21.38 | 20.04 | 21.14 | 771,686 | +0.78(+3.83%) |
Nov 14, 2022 | 20.57 | 21.24 | 20.31 | 20.36 | 531,024 | -0.48(-2.30%) |
Nov 11, 2022 | 20.70 | 21.26 | 20.41 | 20.84 | 832,171 | +0.86(+4.30%) |
Nov 10, 2022 | 19.93 | 20.04 | 19.46 | 19.98 | 1,215,437 | +0.72(+3.74%) |
Nov 09, 2022 | 20.56 | 20.84 | 19.22 | 19.26 | 1,040,306 | -2.08(-9.75%) |
Nov 08, 2022 | 21.54 | 21.62 | 20.86 | 21.34 | 817,980 | -0.44(-2.02%) |
Nov 07, 2022 | 21.81 | 22.24 | 21.35 | 21.78 | 978,707 | +0.42(+1.97%) |
Nov 04, 2022 | 21.83 | 22.46 | 20.54 | 21.36 | 1,430,453 | +0.55(+2.64%) |
Nov 03, 2022 | 19.99 | 21.34 | 19.00 | 20.81 | 2,609,554 | -0.24(-1.14%) |
Nov 02, 2022 | 22.00 | 20.91 | 21.05 | 1,574,556 | -0.74(-3.40%) |