Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.29 | 21.13 | 20.29 | 21.13 | 269,199 | +0.86(+4.24%) |
Jan 30, 2023 | 20.23 | 20.97 | 20.01 | 20.27 | 228,217 | -0.32(-1.55%) |
Jan 27, 2023 | 19.95 | 21.35 | 19.95 | 20.59 | 270,220 | +0.59(+2.95%) |
Jan 26, 2023 | 20.38 | 20.48 | 19.50 | 20.00 | 186,308 | -0.02(-0.10%) |
Jan 25, 2023 | 19.56 | 20.07 | 18.86 | 20.02 | 227,836 | +0.30(+1.52%) |
Jan 24, 2023 | 18.72 | 20.01 | 18.48 | 19.72 | 259,942 | +0.84(+4.45%) |
Jan 23, 2023 | 18.85 | 19.29 | 18.50 | 18.88 | 296,257 | +0.06(+0.32%) |
Jan 20, 2023 | 18.84 | 19.00 | 18.18 | 18.82 | 322,118 | +0.35(+1.89%) |
Jan 19, 2023 | 18.68 | 18.94 | 18.14 | 18.47 | 282,582 | -0.50(-2.64%) |
Jan 18, 2023 | 19.42 | 20.40 | 18.54 | 18.97 | 383,576 | -0.27(-1.40%) |
Jan 17, 2023 | 19.73 | 19.87 | 18.96 | 19.24 | 435,712 | -0.64(-3.22%) |
Jan 13, 2023 | 19.58 | 20.78 | 19.27 | 19.88 | 376,042 | +0.03(+0.15%) |
Jan 12, 2023 | 18.00 | 19.88 | 17.50 | 19.85 | 371,153 | +2.01(+11.27%) |
Jan 11, 2023 | 17.44 | 17.98 | 16.99 | 17.84 | 356,371 | +0.41(+2.35%) |
Jan 10, 2023 | 16.38 | 17.45 | 16.32 | 17.43 | 456,122 | +1.03(+6.28%) |
Jan 09, 2023 | 16.59 | 17.02 | 16.22 | 16.40 | 498,504 | -0.01(-0.06%) |
Jan 06, 2023 | 16.72 | 16.86 | 16.20 | 16.41 | 530,639 | -0.24(-1.44%) |
Jan 05, 2023 | 16.78 | 17.00 | 16.59 | 16.65 | 483,131 | -0.37(-2.17%) |
Jan 04, 2023 | 16.88 | 17.40 | 16.70 | 17.02 | 422,993 | +0.32(+1.92%) |
Jan 03, 2023 | 17.20 | 17.70 | 16.58 | 16.70 | 315,154 | -0.26(-1.53%) |
Dec 30, 2022 | 16.97 | 17.09 | 16.32 | 16.96 | 364,730 | -0.39(-2.25%) |
Dec 29, 2022 | 16.39 | 17.95 | 16.20 | 17.35 | 331,597 | +1.11(+6.83%) |
Dec 28, 2022 | 16.25 | 16.52 | 16.04 | 16.24 | 275,554 | -0.05(-0.31%) |
Dec 27, 2022 | 16.80 | 16.91 | 16.00 | 16.29 | 419,617 | -0.96(-5.57%) |
Dec 23, 2022 | 17.53 | 17.76 | 17.04 | 17.25 | 266,619 | -0.38(-2.16%) |
Dec 22, 2022 | 18.50 | 18.51 | 17.25 | 17.63 | 391,700 | -1.14(-6.07%) |
Dec 21, 2022 | 18.61 | 19.49 | 18.29 | 18.77 | 295,553 | +0.21(+1.13%) |
Dec 20, 2022 | 16.72 | 18.72 | 16.69 | 18.56 | 456,834 | +1.80(+10.74%) |
Dec 19, 2022 | 18.06 | 18.49 | 16.45 | 16.76 | 457,817 | -1.27(-7.04%) |
Dec 16, 2022 | 18.00 | 18.68 | 17.70 | 18.03 | 2,007,868 | -0.21(-1.15%) |
Dec 15, 2022 | 18.51 | 18.61 | 17.79 | 18.24 | 617,288 | -0.61(-3.24%) |
Dec 14, 2022 | 18.87 | 19.81 | 18.49 | 18.85 | 724,720 | -0.13(-0.68%) |
Dec 13, 2022 | 18.23 | 19.65 | 18.07 | 18.98 | 900,440 | +1.29(+7.29%) |
Dec 12, 2022 | 16.92 | 17.80 | 16.48 | 17.69 | 753,983 | +0.77(+4.55%) |
Dec 09, 2022 | 17.94 | 18.22 | 16.92 | 16.92 | 428,957 | -1.12(-6.21%) |
Dec 08, 2022 | 18.00 | 18.15 | 17.12 | 18.04 | 401,523 | +0.21(+1.18%) |
Dec 07, 2022 | 17.33 | 18.25 | 16.82 | 17.83 | 335,341 | +0.50(+2.89%) |
Dec 06, 2022 | 17.52 | 17.57 | 17.02 | 17.33 | 358,975 | -0.34(-1.92%) |
Dec 05, 2022 | 19.04 | 19.13 | 17.38 | 17.67 | 605,821 | -1.43(-7.49%) |
Dec 02, 2022 | 18.36 | 19.20 | 17.59 | 19.10 | 356,906 | +0.71(+3.86%) |
Dec 01, 2022 | 18.33 | 18.73 | 17.99 | 18.39 | 591,082 | -0.05(-0.27%) |
Nov 30, 2022 | 17.40 | 18.49 | 17.11 | 18.44 | 646,923 | +1.17(+6.77%) |
Nov 29, 2022 | 16.78 | 17.50 | 16.54 | 17.27 | 336,234 | +1.18(+7.33%) |
Nov 28, 2022 | 16.31 | 16.66 | 16.00 | 16.09 | 296,818 | -0.39(-2.37%) |
Nov 25, 2022 | 16.29 | 16.60 | 16.06 | 16.48 | 108,473 | +0.05(+0.30%) |
Nov 23, 2022 | 16.49 | 16.78 | 16.21 | 16.43 | 277,056 | +0.24(+1.48%) |
Nov 22, 2022 | 16.36 | 16.36 | 15.55 | 16.19 | 277,372 | -0.07(-0.43%) |
Nov 21, 2022 | 16.65 | 16.65 | 15.96 | 16.26 | 433,863 | -0.52(-3.10%) |
Nov 18, 2022 | 17.86 | 17.86 | 16.50 | 16.78 | 521,986 | -0.80(-4.55%) |
Nov 17, 2022 | 17.03 | 18.06 | 16.84 | 17.58 | 567,705 | +0.12(+0.69%) |
Nov 16, 2022 | 17.65 | 17.80 | 17.15 | 17.46 | 586,628 | -0.54(-3.00%) |
Nov 15, 2022 | 18.89 | 19.30 | 17.57 | 18.00 | 901,639 | -0.23(-1.26%) |
Nov 14, 2022 | 18.89 | 19.60 | 18.19 | 18.23 | 1,130,806 | -0.32(-1.73%) |
Nov 11, 2022 | 19.17 | 19.51 | 17.71 | 18.55 | 930,585 | -0.87(-4.48%) |
Nov 10, 2022 | 19.84 | 21.37 | 18.40 | 19.42 | 1,517,462 | -1.67(-7.92%) |
Nov 09, 2022 | 22.36 | 22.49 | 20.88 | 21.09 | 588,880 | -1.73(-7.58%) |
Nov 08, 2022 | 23.20 | 23.68 | 22.20 | 22.82 | 506,730 | -0.14(-0.61%) |
Nov 07, 2022 | 23.00 | 23.46 | 22.01 | 22.96 | 658,818 | -0.42(-1.80%) |
Nov 04, 2022 | 22.23 | 23.84 | 21.53 | 23.38 | 726,954 | +1.37(+6.22%) |
Nov 03, 2022 | 21.31 | 22.85 | 20.87 | 22.01 | 948,416 | +0.32(+1.48%) |
Nov 02, 2022 | 23.13 | 21.15 | 21.69 | 3,559,582 | +3.41(+18.65%) |