Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.64 | 22.11 | 21.57 | 22.10 | 1,528,432 | +0.55(+2.55%) |
Jan 30, 2023 | 21.64 | 21.73 | 21.41 | 21.55 | 1,035,182 | -0.19(-0.87%) |
Jan 27, 2023 | 21.88 | 22.00 | 21.57 | 21.74 | 910,361 | -0.20(-0.91%) |
Jan 26, 2023 | 21.50 | 22.02 | 21.49 | 21.94 | 978,089 | +0.47(+2.19%) |
Jan 25, 2023 | 20.88 | 21.47 | 20.83 | 21.47 | 1,079,481 | +0.50(+2.38%) |
Jan 24, 2023 | 21.05 | 21.36 | 20.97 | 20.97 | 1,290,265 | -0.15(-0.71%) |
Jan 23, 2023 | 21.11 | 21.28 | 20.95 | 21.12 | 1,127,626 | +0.01(+0.05%) |
Jan 20, 2023 | 21.09 | 21.15 | 20.73 | 21.11 | 1,276,534 | +0.19(+0.91%) |
Jan 19, 2023 | 20.48 | 20.93 | 20.27 | 20.92 | 1,244,826 | +0.30(+1.45%) |
Jan 18, 2023 | 20.87 | 21.23 | 20.38 | 20.62 | 2,358,398 | +0.82(+4.14%) |
Jan 17, 2023 | 19.80 | 19.91 | 19.48 | 19.80 | 1,036,760 | +0.11(+0.56%) |
Jan 13, 2023 | 19.55 | 19.76 | 19.35 | 19.69 | 767,194 | +0.02(+0.10%) |
Jan 12, 2023 | 19.61 | 19.72 | 19.39 | 19.67 | 785,690 | +0.18(+0.92%) |
Jan 11, 2023 | 19.08 | 19.55 | 19.00 | 19.49 | 882,622 | +0.52(+2.74%) |
Jan 10, 2023 | 18.84 | 18.97 | 18.56 | 18.97 | 892,996 | +0.15(+0.80%) |
Jan 09, 2023 | 18.79 | 18.98 | 18.66 | 18.82 | 1,234,185 | +0.11(+0.59%) |
Jan 06, 2023 | 18.65 | 18.76 | 18.25 | 18.71 | 1,564,653 | -0.22(-1.16%) |
Jan 05, 2023 | 19.29 | 19.29 | 18.93 | 18.93 | 749,480 | -0.47(-2.42%) |
Jan 04, 2023 | 19.54 | 19.62 | 19.23 | 19.40 | 738,279 | +0.05(+0.26%) |
Jan 03, 2023 | 19.21 | 19.52 | 19.12 | 19.35 | 980,296 | +0.28(+1.47%) |
Dec 30, 2022 | 19.08 | 19.22 | 18.98 | 19.07 | 684,053 | -0.15(-0.78%) |
Dec 29, 2022 | 18.87 | 19.24 | 18.81 | 19.22 | 869,584 | +0.39(+2.07%) |
Dec 28, 2022 | 19.16 | 19.17 | 18.81 | 18.83 | 660,445 | -0.26(-1.36%) |
Dec 27, 2022 | 19.06 | 19.18 | 18.98 | 19.09 | 707,370 | +0.04(+0.21%) |
Dec 23, 2022 | 18.82 | 19.07 | 18.73 | 19.05 | 453,524 | +0.22(+1.17%) |
Dec 22, 2022 | 19.03 | 19.05 | 18.55 | 18.83 | 828,973 | -0.31(-1.62%) |
Dec 21, 2022 | 18.79 | 19.23 | 18.65 | 19.14 | 848,456 | +0.59(+3.18%) |
Dec 20, 2022 | 18.60 | 18.73 | 18.48 | 18.55 | 1,179,770 | +0.01(+0.05%) |
Dec 19, 2022 | 18.71 | 18.91 | 18.41 | 18.54 | 1,816,726 | -0.17(-0.91%) |
Dec 16, 2022 | 18.55 | 18.72 | 18.33 | 18.71 | 3,540,062 | -0.06(-0.32%) |
Dec 15, 2022 | 18.58 | 18.94 | 18.44 | 18.77 | 2,311,068 | +0.38(+2.07%) |
Dec 14, 2022 | 18.60 | 18.77 | 18.25 | 18.39 | 1,366,312 | -0.17(-0.92%) |
Dec 13, 2022 | 19.17 | 19.17 | 18.54 | 18.56 | 1,803,650 | -0.08(-0.43%) |
Dec 12, 2022 | 18.35 | 18.65 | 18.14 | 18.64 | 989,606 | +0.30(+1.64%) |
Dec 09, 2022 | 18.37 | 18.45 | 18.30 | 18.34 | 880,677 | -0.12(-0.65%) |
Dec 08, 2022 | 18.38 | 18.55 | 18.24 | 18.46 | 1,048,315 | +0.17(+0.93%) |
Dec 07, 2022 | 18.11 | 18.42 | 18.00 | 18.29 | 1,500,279 | +0.09(+0.49%) |
Dec 06, 2022 | 18.24 | 18.39 | 17.84 | 18.20 | 1,636,223 | -0.24(-1.30%) |
Dec 05, 2022 | 18.84 | 18.84 | 18.32 | 18.44 | 1,086,885 | -0.56(-2.95%) |
Dec 02, 2022 | 18.95 | 19.18 | 18.79 | 19.00 | 1,102,045 | -0.20(-1.04%) |