Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.62 | 24.47 | 23.62 | 24.44 | 491,961 | +0.92(+3.91%) |
Jan 30, 2023 | 23.27 | 23.79 | 23.23 | 23.52 | 320,655 | -0.04(-0.17%) |
Jan 27, 2023 | 23.42 | 23.85 | 23.42 | 23.56 | 311,557 | -0.08(-0.34%) |
Jan 26, 2023 | 23.20 | 23.65 | 23.05 | 23.64 | 244,977 | +0.69(+3.01%) |
Jan 25, 2023 | 22.71 | 22.95 | 22.35 | 22.95 | 139,984 | -0.07(-0.30%) |
Jan 24, 2023 | 23.25 | 23.48 | 22.76 | 23.02 | 321,315 | -0.15(-0.65%) |
Jan 23, 2023 | 23.08 | 23.28 | 22.69 | 23.17 | 462,890 | +0.08(+0.35%) |
Jan 20, 2023 | 22.86 | 23.18 | 22.37 | 23.09 | 401,597 | +0.34(+1.49%) |
Jan 19, 2023 | 22.69 | 22.83 | 22.44 | 22.75 | 309,070 | -0.26(-1.13%) |
Jan 18, 2023 | 23.22 | 23.29 | 22.86 | 23.01 | 372,796 | -0.19(-0.82%) |
Jan 17, 2023 | 23.53 | 23.77 | 23.00 | 23.20 | 476,029 | -0.33(-1.40%) |
Jan 13, 2023 | 22.85 | 23.61 | 22.74 | 23.53 | 312,585 | +0.45(+1.95%) |
Jan 12, 2023 | 22.67 | 23.14 | 22.47 | 23.08 | 558,712 | +0.46(+2.03%) |
Jan 11, 2023 | 22.25 | 22.62 | 22.02 | 22.62 | 366,566 | +0.57(+2.59%) |
Jan 10, 2023 | 21.94 | 22.28 | 21.93 | 22.05 | 261,951 | -0.06(-0.27%) |
Jan 09, 2023 | 21.93 | 22.43 | 21.92 | 22.11 | 259,466 | +0.42(+1.94%) |
Jan 06, 2023 | 21.45 | 21.71 | 21.11 | 21.69 | 316,474 | +0.45(+2.12%) |
Jan 05, 2023 | 21.15 | 21.27 | 20.73 | 21.24 | 490,919 | -0.16(-0.75%) |
Jan 04, 2023 | 20.85 | 21.43 | 20.74 | 21.40 | 378,339 | +0.82(+3.98%) |
Jan 03, 2023 | 21.02 | 21.31 | 20.28 | 20.58 | 387,414 | -0.07(-0.34%) |
Dec 30, 2022 | 20.23 | 20.68 | 20.20 | 20.65 | 453,743 | +0.14(+0.68%) |
Dec 29, 2022 | 19.79 | 20.53 | 19.67 | 20.51 | 642,181 | +0.93(+4.75%) |
Dec 28, 2022 | 19.95 | 20.19 | 19.57 | 19.58 | 442,021 | -0.30(-1.51%) |
Dec 27, 2022 | 19.92 | 20.15 | 19.67 | 19.88 | 497,365 | -0.11(-0.55%) |
Dec 23, 2022 | 19.93 | 20.10 | 19.74 | 19.99 | 444,986 | -0.09(-0.45%) |
Dec 22, 2022 | 20.14 | 20.30 | 19.94 | 20.08 | 564,850 | -0.31(-1.52%) |
Dec 21, 2022 | 20.67 | 20.73 | 20.35 | 20.39 | 513,499 | -0.07(-0.34%) |
Dec 20, 2022 | 19.96 | 20.65 | 19.90 | 20.46 | 650,136 | +0.47(+2.35%) |
Dec 19, 2022 | 20.60 | 20.75 | 19.80 | 19.99 | 893,993 | -0.76(-3.66%) |
Dec 16, 2022 | 20.99 | 21.09 | 20.40 | 20.75 | 1,050,039 | -0.64(-2.99%) |
Dec 15, 2022 | 21.45 | 21.50 | 21.05 | 21.39 | 809,537 | -0.39(-1.79%) |
Dec 14, 2022 | 21.83 | 22.21 | 21.58 | 21.78 | 508,482 | -0.23(-1.04%) |
Dec 13, 2022 | 22.54 | 22.81 | 21.75 | 22.01 | 426,630 | +0.56(+2.61%) |
Dec 12, 2022 | 21.26 | 21.62 | 21.02 | 21.45 | 526,063 | +0.08(+0.37%) |
Dec 09, 2022 | 21.17 | 21.52 | 21.17 | 21.37 | 533,191 | -0.06(-0.28%) |
Dec 08, 2022 | 21.57 | 21.85 | 21.32 | 21.43 | 348,877 | -0.04(-0.19%) |
Dec 07, 2022 | 21.86 | 22.00 | 21.46 | 21.47 | 447,542 | -0.42(-1.92%) |
Dec 06, 2022 | 22.50 | 22.86 | 21.72 | 21.89 | 318,110 | -0.70(-3.10%) |
Dec 05, 2022 | 23.04 | 23.10 | 22.56 | 22.59 | 411,700 | -0.69(-2.96%) |
Dec 02, 2022 | 22.99 | 23.43 | 22.99 | 23.28 | 348,427 | -0.18(-0.77%) |
Dec 01, 2022 | 23.23 | 23.73 | 23.18 | 23.46 | 396,112 | +0.29(+1.25%) |
Nov 30, 2022 | 22.68 | 23.22 | 22.35 | 23.17 | 668,549 | +0.51(+2.25%) |
Nov 29, 2022 | 21.80 | 22.74 | 21.74 | 22.66 | 614,726 | +0.86(+3.94%) |
Nov 28, 2022 | 22.72 | 23.03 | 21.75 | 21.80 | 875,809 | -1.31(-5.67%) |
Nov 25, 2022 | 22.86 | 23.18 | 22.63 | 23.11 | 360,890 | +0.05(+0.22%) |
Nov 23, 2022 | 23.08 | 23.83 | 22.87 | 23.06 | 884,063 | +0.11(+0.48%) |
Nov 22, 2022 | 23.34 | 23.71 | 22.60 | 22.95 | 1,227,230 | -0.38(-1.63%) |
Nov 21, 2022 | 23.44 | 23.65 | 22.85 | 23.33 | 945,832 | -0.21(-0.89%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.34 | 23.54 | 993,513 | -0.94(-3.84%) |
Nov 17, 2022 | 24.42 | 24.55 | 23.78 | 24.48 | 614,584 | -0.33(-1.33%) |
Nov 16, 2022 | 24.95 | 25.29 | 24.59 | 24.81 | 674,070 | -0.37(-1.47%) |
Nov 15, 2022 | 25.41 | 25.55 | 24.89 | 25.18 | 952,491 | +0.35(+1.41%) |
Nov 14, 2022 | 25.31 | 25.53 | 24.78 | 24.83 | 875,069 | -0.68(-2.67%) |
Nov 11, 2022 | 24.58 | 25.74 | 24.58 | 25.51 | 858,578 | +1.03(+4.21%) |
Nov 10, 2022 | 23.59 | 25.20 | 23.53 | 24.48 | 1,272,264 | +2.56(+11.68%) |
Nov 09, 2022 | 22.28 | 22.36 | 21.80 | 21.92 | 272,093 | -0.49(-2.19%) |
Nov 08, 2022 | 22.61 | 23.00 | 22.13 | 22.41 | 378,970 | -0.03(-0.13%) |
Nov 07, 2022 | 22.15 | 22.61 | 21.76 | 22.44 | 520,757 | +0.55(+2.51%) |
Nov 04, 2022 | 21.84 | 21.92 | 21.24 | 21.89 | 518,732 | +0.36(+1.67%) |
Nov 03, 2022 | 21.63 | 22.06 | 21.49 | 21.53 | 277,215 | -0.45(-2.05%) |
Nov 02, 2022 | 23.35 | 21.98 | 21.98 | 480,228 | -1.42(-6.07%) |