Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2023 | 22.44 | 22.79 | 22.27 | 22.72 | 1,021,334 | +0.40(+1.79%) |
Feb 06, 2023 | 22.23 | 22.43 | 22.01 | 22.32 | 837,050 | +0.14(+0.63%) |
Feb 03, 2023 | 22.00 | 22.39 | 21.66 | 22.18 | 1,294,209 | +0.05(+0.23%) |
Feb 02, 2023 | 22.66 | 22.77 | 21.99 | 22.13 | 1,705,846 | -0.43(-1.91%) |
Feb 01, 2023 | 22.88 | 22.88 | 22.33 | 22.56 | 1,563,892 | -0.16(-0.70%) |
Jan 31, 2023 | 22.64 | 22.81 | 22.42 | 22.72 | 1,241,172 | +0.07(+0.31%) |
Jan 30, 2023 | 23.39 | 23.54 | 22.63 | 22.65 | 1,809,128 | -0.74(-3.16%) |
Jan 27, 2023 | 22.26 | 23.45 | 22.17 | 23.39 | 1,866,202 | +1.28(+5.79%) |
Jan 26, 2023 | 22.50 | 22.56 | 21.68 | 22.11 | 959,430 | -0.10(-0.45%) |
Jan 25, 2023 | 21.30 | 22.23 | 21.17 | 22.21 | 1,369,728 | +0.74(+3.45%) |
Jan 24, 2023 | 21.74 | 21.81 | 21.35 | 21.47 | 1,224,231 | -0.39(-1.78%) |
Jan 23, 2023 | 22.36 | 22.36 | 21.66 | 21.86 | 1,807,763 | -0.59(-2.63%) |
Jan 20, 2023 | 22.07 | 22.53 | 21.84 | 22.45 | 2,080,504 | +0.61(+2.79%) |
Jan 19, 2023 | 21.61 | 21.90 | 21.12 | 21.84 | 1,330,561 | +0.11(+0.51%) |
Jan 18, 2023 | 22.20 | 22.40 | 21.63 | 21.73 | 2,021,882 | -0.22(-1.00%) |
Jan 17, 2023 | 21.11 | 21.99 | 21.00 | 21.95 | 2,838,213 | +1.15(+5.53%) |
Jan 13, 2023 | 20.79 | 21.03 | 20.70 | 20.80 | 1,215,130 | -0.22(-1.05%) |
Jan 12, 2023 | 20.34 | 21.04 | 20.34 | 21.02 | 1,601,467 | +0.58(+2.84%) |
Jan 11, 2023 | 20.67 | 20.91 | 20.17 | 20.44 | 1,144,472 | -0.21(-1.02%) |
Jan 10, 2023 | 19.69 | 20.69 | 19.68 | 20.65 | 1,616,302 | +0.75(+3.77%) |
Jan 09, 2023 | 19.89 | 20.38 | 19.86 | 19.90 | 1,975,630 | +0.30(+1.53%) |
Jan 06, 2023 | 18.69 | 19.63 | 18.60 | 19.60 | 1,118,513 | +1.15(+6.23%) |
Jan 05, 2023 | 18.30 | 18.64 | 18.20 | 18.45 | 1,165,510 | +0.08(+0.44%) |
Jan 04, 2023 | 18.43 | 18.60 | 18.19 | 18.37 | 1,662,846 | -0.09(-0.49%) |
Jan 03, 2023 | 19.32 | 19.42 | 18.45 | 18.46 | 1,576,395 | -0.77(-4.00%) |
Dec 30, 2022 | 19.48 | 19.50 | 18.98 | 19.23 | 1,377,765 | -0.45(-2.29%) |
Dec 29, 2022 | 19.63 | 20.14 | 19.46 | 19.68 | 985,110 | +0.20(+1.03%) |
Dec 28, 2022 | 20.10 | 20.16 | 19.41 | 19.48 | 1,582,863 | -0.73(-3.61%) |
Dec 27, 2022 | 20.22 | 20.43 | 20.16 | 20.21 | 790,724 | -0.15(-0.74%) |
Dec 23, 2022 | 20.40 | 20.78 | 20.17 | 20.36 | 1,310,034 | +0.13(+0.64%) |
Dec 22, 2022 | 20.37 | 20.48 | 19.68 | 20.23 | 1,716,705 | -0.31(-1.51%) |
Dec 21, 2022 | 19.78 | 20.68 | 19.75 | 20.54 | 2,534,575 | +1.18(+6.10%) |
Dec 20, 2022 | 18.57 | 19.44 | 18.50 | 19.36 | 1,181,385 | +0.82(+4.42%) |
Dec 19, 2022 | 19.42 | 19.45 | 18.29 | 18.54 | 1,634,472 | -1.00(-5.12%) |
Dec 16, 2022 | 20.50 | 20.63 | 19.34 | 19.54 | 1,983,573 | -1.03(-5.01%) |
Dec 15, 2022 | 20.31 | 20.64 | 20.27 | 20.57 | 2,256,224 | +0.32(+1.58%) |
Dec 14, 2022 | 20.05 | 20.34 | 19.95 | 20.25 | 1,444,905 | +0.21(+1.05%) |
Dec 13, 2022 | 20.20 | 20.26 | 19.92 | 20.04 | 1,978,013 | +0.30(+1.52%) |
Dec 12, 2022 | 19.47 | 19.89 | 19.34 | 19.74 | 1,321,684 | +0.23(+1.18%) |
Dec 09, 2022 | 18.92 | 19.61 | 18.67 | 19.51 | 1,211,188 | +0.62(+3.28%) |
Dec 08, 2022 | 18.69 | 19.05 | 18.62 | 18.89 | 905,733 | +0.45(+2.44%) |
Dec 07, 2022 | 18.64 | 18.69 | 18.20 | 18.44 | 1,800,578 | -0.32(-1.71%) |
Dec 06, 2022 | 19.42 | 19.42 | 18.66 | 18.76 | 1,710,073 | -0.36(-1.88%) |
Dec 05, 2022 | 19.09 | 19.79 | 18.93 | 19.12 | 1,496,899 | +0.36(+1.92%) |
Dec 02, 2022 | 18.58 | 18.80 | 18.21 | 18.76 | 1,233,211 | +0.15(+0.81%) |