Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.08 | 22.29 | 22.07 | 22.29 | 4,019 | +0.06(+0.29%) |
Jan 30, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 20,556 | -0.02(-0.11%) |
Jan 27, 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 10,719 | +0.14(+0.63%) |
Jan 26, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 11,007 | +0.11(+0.50%) |
Jan 25, 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 985 | -0.25(-1.12%) |
Jan 24, 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 4,301 | -0.53(-2.33%) |
Jan 23, 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 6,924 | +0.43(+1.92%) |
Jan 20, 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 14,857 | +2.11(+10.42%) |
Jan 19, 2023 | 20.62 | 20.85 | 20.24 | 20.24 | 18,281 | -0.71(-3.39%) |
Jan 18, 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 7,555 | -0.24(-1.14%) |
Jan 17, 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 1,307 | -0.91(-4.11%) |
Jan 13, 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 46,601 | -0.30(-1.34%) |
Jan 12, 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 2,646 | -0.20(-0.88%) |
Jan 11, 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 71,713 | -0.66(-2.84%) |
Jan 10, 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 1,456 | -0.09(-0.39%) |
Jan 09, 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 28,397 | -0.69(-2.87%) |
Jan 06, 2023 | 24.04 | 24.04 | 24.00 | 24.04 | 5,386 | -0.94(-3.76%) |
Jan 05, 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 6,621 | +0.98(+4.08%) |
Jan 04, 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 61,573 | +1.36(+6.01%) |
Jan 03, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 10,152 | +0.82(+3.76%) |
Dec 30, 2022 | 21.82 | 21.95 | 21.82 | 21.82 | 1,816 | -1.81(-7.66%) |
Dec 29, 2022 | 23.47 | 23.63 | 23.47 | 23.63 | 1,539 | +0.82(+3.59%) |
Dec 28, 2022 | 23.02 | 23.17 | 22.81 | 22.81 | 7,466 | -1.54(-6.32%) |
Dec 27, 2022 | 22.64 | 24.36 | 22.64 | 24.35 | 92,278 | +1.56(+6.85%) |
Dec 23, 2022 | 22.80 | 23.00 | 22.64 | 22.79 | 133,595 | -0.71(-3.02%) |
Dec 22, 2022 | 23.51 | 23.51 | 23.50 | 23.50 | 796 | +0.54(+2.35%) |
Dec 21, 2022 | 22.36 | 22.96 | 22.36 | 22.96 | 853 | +0.57(+2.57%) |
Dec 20, 2022 | 21.80 | 22.59 | 21.80 | 22.39 | 209,750 | -0.11(-0.51%) |
Dec 19, 2022 | 22.61 | 22.70 | 22.50 | 22.50 | 19,731 | -0.01(-0.04%) |
Dec 16, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 594 | -0.06(-0.25%) |
Dec 15, 2022 | 23.60 | 23.60 | 22.52 | 22.57 | 7,530 | -0.79(-3.36%) |
Dec 14, 2022 | 23.59 | 23.69 | 23.30 | 23.35 | 338,746 | +0.21(+0.91%) |
Dec 13, 2022 | 23.14 | 23.66 | 23.14 | 23.14 | 415,815 | +1.49(+6.88%) |
Dec 12, 2022 | 21.64 | 22.19 | 21.64 | 21.65 | 191,408 | -1.99(-8.42%) |
Dec 09, 2022 | 23.64 | 23.83 | 23.64 | 23.64 | 735 | +0.84(+3.68%) |
Dec 08, 2022 | 22.50 | 22.96 | 22.50 | 22.80 | 7,384 | +0.85(+3.87%) |
Dec 07, 2022 | 21.66 | 22.01 | 21.16 | 21.95 | 189,087 | -0.55(-2.44%) |
Dec 06, 2022 | 22.36 | 22.50 | 22.36 | 22.50 | 1,340 | +0.88(+4.07%) |
Dec 05, 2022 | 21.63 | 21.63 | 21.32 | 21.62 | 162,399 | -0.88(-3.91%) |
Dec 02, 2022 | 22.05 | 22.60 | 21.27 | 22.50 | 358,202 | +1.18(+5.53%) |
Dec 01, 2022 | 20.97 | 21.65 | 20.97 | 21.32 | 2,259,910 | -0.35(-1.62%) |
Nov 30, 2022 | 20.50 | 21.79 | 20.50 | 21.67 | 38,586 | +1.67(+8.35%) |
Nov 29, 2022 | 19.60 | 20.05 | 19.60 | 20.00 | 9,023 | +2.22(+12.47%) |
Nov 28, 2022 | 17.90 | 18.34 | 17.78 | 17.78 | 1,217 | -0.22(-1.21%) |
Nov 25, 2022 | 17.52 | 18.00 | 17.52 | 18.00 | 139,676 | -0.20(-1.10%) |
Nov 23, 2022 | 17.37 | 18.20 | 17.37 | 18.20 | 548 | -2.05(-10.15%) |
Nov 18, 2022 | 20.25 | 0 | +1.36(+7.23%) | |||
Nov 17, 2022 | 19.12 | 20.46 | 18.89 | 18.89 | 4,425 | -0.30(-1.56%) |
Nov 16, 2022 | 19.50 | 19.50 | 19.19 | 19.19 | 6,121 | -2.46(-11.36%) |
Nov 15, 2022 | 21.12 | 21.67 | 21.00 | 21.65 | 1,008,101 | +1.70(+8.52%) |
Nov 14, 2022 | 20.32 | 20.32 | 19.95 | 19.95 | 4,008 | -0.55(-2.68%) |
Nov 11, 2022 | 20.00 | 20.73 | 20.00 | 20.50 | 2,047,534 | +1.59(+8.41%) |
Nov 10, 2022 | 18.89 | 19.30 | 18.89 | 18.91 | 857 | +0.62(+3.39%) |
Nov 09, 2022 | 17.94 | 18.29 | 17.71 | 18.29 | 9,658 | -0.67(-3.53%) |
Nov 08, 2022 | 18.37 | 18.96 | 18.37 | 18.96 | 10,500 | -0.29(-1.51%) |
Nov 07, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 1,058 | +0.71(+3.83%) |
Nov 03, 2022 | 18.54 | 0 | +0.51(+2.83%) | |||
Nov 02, 2022 | 18.19 | 18.20 | 17.77 | 18.03 | 3,835 | +0.42(+2.36%) |