Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.77 | 22.56 | 21.75 | 22.55 | 445,908 | +0.82(+3.78%) |
Jan 30, 2023 | 21.59 | 22.14 | 21.44 | 21.73 | 236,220 | +0.14(+0.66%) |
Jan 27, 2023 | 21.24 | 21.65 | 21.07 | 21.59 | 206,272 | +0.30(+1.42%) |
Jan 26, 2023 | 21.54 | 21.54 | 20.70 | 21.29 | 255,127 | -0.11(-0.53%) |
Jan 25, 2023 | 22.22 | 22.48 | 20.87 | 21.40 | 368,637 | -1.34(-5.90%) |
Jan 24, 2023 | 22.85 | 22.88 | 22.54 | 22.74 | 176,842 | -0.03(-0.12%) |
Jan 23, 2023 | 22.73 | 22.99 | 22.55 | 22.77 | 176,171 | +0.07(+0.29%) |
Jan 20, 2023 | 22.79 | 22.79 | 22.43 | 22.70 | 124,575 | +0.13(+0.59%) |
Jan 19, 2023 | 22.33 | 22.59 | 22.33 | 22.57 | 80,480 | +0.10(+0.46%) |
Jan 18, 2023 | 23.17 | 23.17 | 22.42 | 22.47 | 135,216 | -0.76(-3.26%) |
Jan 17, 2023 | 23.39 | 23.39 | 23.01 | 23.23 | 89,890 | -0.13(-0.56%) |
Jan 13, 2023 | 23.18 | 23.46 | 22.82 | 23.36 | 127,988 | +0.00(+0.00%) |
Jan 12, 2023 | 23.10 | 23.49 | 23.10 | 23.36 | 88,521 | +0.42(+1.84%) |
Jan 11, 2023 | 23.14 | 23.35 | 22.77 | 22.94 | 80,739 | -0.07(-0.28%) |
Jan 10, 2023 | 22.81 | 23.20 | 22.58 | 23.00 | 98,140 | +0.26(+1.15%) |
Jan 09, 2023 | 23.29 | 23.29 | 22.72 | 22.74 | 97,081 | -0.47(-2.02%) |
Jan 06, 2023 | 22.92 | 23.26 | 22.83 | 23.21 | 101,590 | +0.52(+2.31%) |
Jan 05, 2023 | 22.86 | 22.91 | 22.55 | 22.68 | 71,836 | -0.29(-1.26%) |
Jan 04, 2023 | 23.19 | 23.33 | 22.81 | 22.97 | 88,301 | -0.03(-0.12%) |
Jan 03, 2023 | 23.11 | 23.25 | 22.77 | 23.00 | 149,925 | -0.12(-0.53%) |
Dec 30, 2022 | 23.22 | 23.25 | 22.99 | 23.12 | 145,756 | -0.13(-0.56%) |
Dec 29, 2022 | 23.25 | 23.35 | 23.09 | 23.25 | 112,049 | +0.19(+0.81%) |
Dec 28, 2022 | 23.54 | 23.54 | 23.02 | 23.07 | 83,152 | -0.27(-1.16%) |
Dec 27, 2022 | 23.51 | 23.56 | 23.19 | 23.34 | 87,519 | -0.04(-0.16%) |
Dec 23, 2022 | 23.25 | 23.42 | 23.25 | 23.38 | 248,779 | +0.13(+0.56%) |
Dec 22, 2022 | 23.36 | 23.36 | 22.88 | 23.25 | 99,335 | -0.16(-0.68%) |
Dec 21, 2022 | 23.26 | 23.62 | 23.09 | 23.40 | 118,762 | +0.41(+1.79%) |
Dec 20, 2022 | 22.87 | 23.09 | 22.84 | 22.99 | 115,759 | +0.19(+0.82%) |
Dec 19, 2022 | 22.71 | 23.31 | 22.60 | 22.81 | 153,922 | +0.09(+0.41%) |
Dec 16, 2022 | 23.00 | 23.20 | 22.71 | 22.71 | 349,040 | -0.24(-1.06%) |
Dec 15, 2022 | 23.19 | 23.28 | 22.85 | 22.95 | 183,570 | -0.45(-1.92%) |
Dec 14, 2022 | 23.69 | 23.70 | 23.25 | 23.40 | 229,471 | -0.21(-0.87%) |
Dec 13, 2022 | 23.95 | 24.11 | 23.42 | 23.61 | 288,908 | +0.06(+0.24%) |
Dec 12, 2022 | 23.31 | 23.66 | 23.15 | 23.55 | 158,879 | +0.36(+1.53%) |
Dec 09, 2022 | 23.07 | 23.37 | 23.07 | 23.20 | 121,236 | +0.07(+0.32%) |
Dec 08, 2022 | 23.02 | 23.28 | 22.99 | 23.12 | 72,370 | +0.16(+0.69%) |
Dec 07, 2022 | 23.18 | 23.40 | 22.96 | 22.96 | 92,164 | -0.29(-1.25%) |
Dec 06, 2022 | 23.15 | 23.34 | 23.12 | 23.25 | 75,766 | +0.00(+0.00%) |
Dec 05, 2022 | 23.90 | 23.92 | 23.00 | 23.25 | 136,252 | -0.68(-2.85%) |
Dec 02, 2022 | 23.94 | 23.97 | 23.79 | 23.94 | 98,995 | -0.21(-0.85%) |
Dec 01, 2022 | 24.31 | 24.35 | 23.87 | 24.14 | 132,632 | -0.24(-1.00%) |
Nov 30, 2022 | 23.90 | 24.46 | 23.37 | 24.39 | 229,184 | +0.52(+2.20%) |
Nov 29, 2022 | 24.06 | 24.16 | 23.82 | 23.86 | 124,736 | -0.18(-0.74%) |
Nov 28, 2022 | 24.49 | 24.49 | 23.91 | 24.04 | 76,606 | -0.50(-2.02%) |
Nov 25, 2022 | 24.55 | 24.68 | 24.04 | 24.54 | 28,367 | +0.14(+0.58%) |
Nov 23, 2022 | 24.59 | 24.70 | 24.31 | 24.40 | 96,500 | -0.35(-1.40%) |
Nov 22, 2022 | 24.89 | 24.97 | 24.41 | 24.74 | 138,474 | -0.02(-0.08%) |
Nov 21, 2022 | 24.67 | 24.85 | 24.57 | 24.76 | 144,297 | +0.04(+0.15%) |
Nov 18, 2022 | 24.94 | 25.00 | 24.50 | 24.72 | 154,817 | +0.10(+0.42%) |
Nov 17, 2022 | 24.69 | 24.76 | 24.43 | 24.62 | 133,083 | -0.22(-0.90%) |
Nov 16, 2022 | 25.12 | 25.20 | 24.69 | 24.84 | 149,347 | -0.24(-0.97%) |
Nov 15, 2022 | 25.04 | 25.30 | 24.74 | 25.09 | 161,702 | +0.23(+0.94%) |
Nov 14, 2022 | 24.81 | 25.30 | 24.59 | 24.85 | 134,781 | +0.03(+0.11%) |
Nov 11, 2022 | 25.81 | 25.81 | 24.75 | 24.83 | 245,167 | -1.04(-4.01%) |
Nov 10, 2022 | 25.66 | 26.17 | 25.44 | 25.86 | 197,603 | +0.70(+2.79%) |
Nov 09, 2022 | 25.26 | 25.46 | 25.07 | 25.16 | 146,011 | -0.17(-0.66%) |
Nov 08, 2022 | 25.17 | 25.52 | 25.13 | 25.33 | 190,972 | -0.02(-0.07%) |
Nov 07, 2022 | 25.18 | 25.48 | 25.12 | 25.35 | 187,584 | +0.25(+1.01%) |
Nov 04, 2022 | 24.21 | 25.11 | 24.21 | 25.10 | 139,594 | +0.94(+3.91%) |
Nov 03, 2022 | 23.96 | 24.34 | 23.57 | 24.15 | 185,182 | +0.09(+0.39%) |
Nov 02, 2022 | 24.48 | 23.97 | 24.06 | 191,189 | -0.51(-2.06%) |