Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.54 | 22.15 | 20.89 | 22.13 | 217,076 | +0.72(+3.36%) |
Jan 30, 2023 | 21.28 | 21.62 | 21.16 | 21.41 | 125,837 | -0.05(-0.23%) |
Jan 27, 2023 | 21.21 | 21.74 | 21.21 | 21.46 | 339,342 | +0.19(+0.89%) |
Jan 26, 2023 | 22.00 | 22.13 | 21.11 | 21.27 | 210,833 | -0.54(-2.48%) |
Jan 25, 2023 | 21.22 | 21.83 | 20.93 | 21.81 | 127,411 | +0.36(+1.68%) |
Jan 24, 2023 | 21.83 | 21.93 | 21.40 | 21.45 | 214,786 | -0.40(-1.83%) |
Jan 23, 2023 | 21.87 | 22.13 | 21.71 | 21.85 | 356,620 | -0.02(-0.09%) |
Jan 20, 2023 | 21.82 | 21.95 | 21.43 | 21.87 | 264,128 | +0.29(+1.34%) |
Jan 19, 2023 | 21.53 | 21.73 | 21.20 | 21.58 | 191,349 | +0.00(+0.00%) |
Jan 18, 2023 | 22.10 | 22.22 | 21.57 | 21.58 | 172,863 | -0.30(-1.37%) |
Jan 17, 2023 | 22.15 | 22.29 | 21.76 | 21.88 | 225,062 | -0.31(-1.40%) |
Jan 13, 2023 | 22.06 | 22.30 | 22.04 | 22.19 | 186,685 | +0.02(+0.09%) |
Jan 12, 2023 | 21.90 | 22.25 | 21.83 | 22.17 | 201,888 | +0.37(+1.70%) |
Jan 11, 2023 | 21.48 | 21.93 | 21.48 | 21.80 | 185,463 | +0.52(+2.44%) |
Jan 10, 2023 | 20.41 | 21.31 | 20.31 | 21.28 | 444,046 | +0.85(+4.16%) |
Jan 09, 2023 | 20.40 | 20.77 | 20.33 | 20.43 | 254,280 | +0.22(+1.09%) |
Jan 06, 2023 | 20.03 | 20.30 | 19.82 | 20.21 | 248,190 | +0.41(+2.07%) |
Jan 05, 2023 | 20.28 | 20.77 | 19.68 | 19.80 | 305,070 | -0.65(-3.18%) |
Jan 04, 2023 | 20.77 | 20.95 | 20.34 | 20.45 | 220,163 | -0.17(-0.82%) |
Jan 03, 2023 | 20.67 | 20.99 | 20.49 | 20.62 | 516,918 | +0.13(+0.63%) |
Dec 30, 2022 | 20.37 | 20.55 | 20.18 | 20.49 | 310,975 | -0.04(-0.19%) |
Dec 29, 2022 | 20.62 | 20.82 | 20.32 | 20.53 | 231,036 | +0.16(+0.79%) |
Dec 28, 2022 | 21.06 | 21.16 | 20.31 | 20.37 | 198,700 | -0.67(-3.18%) |
Dec 27, 2022 | 21.06 | 21.29 | 20.85 | 21.04 | 151,604 | +0.08(+0.38%) |
Dec 23, 2022 | 20.95 | 21.44 | 20.59 | 20.96 | 169,322 | +0.01(+0.05%) |
Dec 22, 2022 | 21.43 | 21.43 | 20.63 | 20.95 | 200,886 | -0.65(-3.01%) |
Dec 21, 2022 | 21.28 | 21.71 | 21.15 | 21.60 | 233,546 | +0.42(+1.98%) |
Dec 20, 2022 | 20.97 | 21.32 | 20.83 | 21.18 | 260,467 | +0.22(+1.05%) |
Dec 19, 2022 | 21.19 | 21.19 | 20.74 | 20.96 | 321,910 | -0.15(-0.71%) |
Dec 16, 2022 | 20.93 | 21.37 | 20.89 | 21.11 | 765,522 | -0.07(-0.33%) |
Dec 15, 2022 | 21.74 | 22.09 | 21.16 | 21.18 | 254,980 | -0.95(-4.29%) |
Dec 14, 2022 | 22.32 | 22.68 | 21.96 | 22.13 | 223,225 | -0.17(-0.76%) |
Dec 13, 2022 | 22.62 | 22.91 | 22.08 | 22.30 | 276,789 | +0.37(+1.69%) |
Dec 12, 2022 | 21.74 | 22.12 | 21.71 | 21.93 | 293,737 | +0.21(+0.97%) |
Dec 09, 2022 | 21.78 | 22.05 | 21.54 | 21.72 | 373,958 | -0.10(-0.46%) |
Dec 08, 2022 | 22.18 | 22.40 | 21.64 | 21.82 | 292,415 | -0.28(-1.27%) |
Dec 07, 2022 | 22.46 | 22.75 | 21.99 | 22.10 | 249,235 | -0.42(-1.87%) |
Dec 06, 2022 | 23.01 | 23.18 | 22.24 | 22.52 | 232,874 | -0.45(-1.96%) |
Dec 05, 2022 | 23.08 | 23.10 | 22.58 | 22.97 | 239,866 | -0.19(-0.82%) |
Dec 02, 2022 | 22.53 | 23.39 | 22.47 | 23.16 | 263,137 | +0.38(+1.67%) |
Dec 01, 2022 | 23.35 | 23.44 | 22.25 | 22.78 | 666,763 | -0.40(-1.73%) |
Nov 30, 2022 | 22.33 | 23.26 | 22.27 | 23.18 | 478,834 | +0.88(+3.95%) |
Nov 29, 2022 | 22.16 | 22.64 | 21.98 | 22.30 | 280,441 | +0.14(+0.63%) |
Nov 28, 2022 | 22.22 | 22.66 | 22.06 | 22.16 | 456,823 | -0.11(-0.49%) |
Nov 25, 2022 | 22.24 | 22.68 | 22.00 | 22.27 | 218,236 | +0.07(+0.32%) |
Nov 23, 2022 | 21.64 | 22.25 | 21.57 | 22.20 | 363,472 | +0.67(+3.11%) |
Nov 22, 2022 | 21.30 | 21.54 | 21.00 | 21.53 | 279,557 | +0.28(+1.32%) |
Nov 21, 2022 | 21.14 | 21.48 | 21.09 | 21.25 | 346,999 | -0.08(-0.38%) |
Nov 18, 2022 | 21.37 | 21.53 | 21.24 | 21.33 | 248,511 | +0.25(+1.19%) |
Nov 17, 2022 | 21.69 | 21.69 | 20.91 | 21.08 | 349,870 | +0.15(+0.72%) |
Nov 16, 2022 | 21.48 | 21.69 | 20.79 | 20.93 | 376,879 | -0.55(-2.56%) |
Nov 15, 2022 | 21.11 | 21.77 | 20.86 | 21.48 | 493,593 | +0.73(+3.52%) |
Nov 14, 2022 | 20.56 | 20.89 | 20.29 | 20.75 | 368,433 | +0.07(+0.34%) |
Nov 11, 2022 | 20.50 | 21.01 | 20.10 | 20.68 | 526,814 | +0.22(+1.08%) |
Nov 10, 2022 | 20.42 | 20.46 | 19.89 | 20.46 | 525,933 | +0.88(+4.49%) |
Nov 09, 2022 | 19.81 | 19.93 | 19.08 | 19.58 | 968,963 | -0.44(-2.20%) |
Nov 08, 2022 | 19.69 | 20.38 | 18.89 | 20.02 | 1,090,425 | +1.31(+7.00%) |
Nov 07, 2022 | 18.69 | 18.84 | 17.32 | 18.71 | 945,859 | -0.56(-2.91%) |
Nov 04, 2022 | 18.50 | 19.98 | 18.41 | 19.27 | 831,010 | +0.98(+5.36%) |
Nov 03, 2022 | 22.77 | 24.31 | 18.11 | 18.29 | 2,469,803 | -6.93(-27.48%) |
Nov 02, 2022 | 26.11 | 26.34 | 25.15 | 25.22 | 410,709 | -0.95(-3.63%) |