Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.89 | 27.96 | 27.77 | 27.95 | 172,800 | -0.17(-0.59%) |
Jan 30, 2023 | 28.20 | 28.27 | 28.11 | 28.12 | 81,272 | -0.53(-1.84%) |
Jan 27, 2023 | 28.64 | 28.66 | 28.47 | 28.64 | 54,394 | -0.03(-0.10%) |
Jan 26, 2023 | 28.64 | 28.74 | 28.55 | 28.67 | 133,735 | +0.39(+1.38%) |
Jan 25, 2023 | 28.16 | 28.29 | 28.02 | 28.28 | 153,962 | +0.16(+0.56%) |
Jan 24, 2023 | 28.15 | 28.22 | 28.07 | 28.12 | 144,194 | -0.06(-0.21%) |
Jan 23, 2023 | 28.16 | 28.30 | 28.09 | 28.18 | 131,113 | +0.19(+0.66%) |
Jan 20, 2023 | 27.76 | 28.02 | 27.70 | 28.00 | 98,516 | +0.36(+1.31%) |
Jan 19, 2023 | 27.61 | 27.70 | 27.57 | 27.64 | 87,811 | +0.21(+0.78%) |
Jan 18, 2023 | 27.71 | 27.71 | 27.42 | 27.42 | 129,459 | -0.21(-0.78%) |
Jan 17, 2023 | 27.62 | 27.65 | 27.51 | 27.64 | 164,905 | +0.10(+0.35%) |
Jan 13, 2023 | 27.40 | 27.57 | 27.40 | 27.54 | 85,725 | +0.36(+1.33%) |
Jan 12, 2023 | 27.01 | 27.21 | 26.90 | 27.18 | 69,064 | +0.32(+1.20%) |
Jan 11, 2023 | 26.74 | 26.88 | 26.71 | 26.86 | 170,964 | +0.10(+0.37%) |
Jan 10, 2023 | 26.73 | 26.76 | 26.58 | 26.76 | 47,929 | +0.21(+0.81%) |
Jan 09, 2023 | 26.63 | 26.73 | 26.54 | 26.54 | 164,813 | +0.16(+0.59%) |
Jan 06, 2023 | 26.08 | 26.41 | 26.05 | 26.39 | 68,411 | +0.56(+2.15%) |
Jan 05, 2023 | 25.71 | 25.83 | 25.69 | 25.83 | 64,645 | +0.47(+1.85%) |
Jan 04, 2023 | 25.11 | 25.41 | 25.05 | 25.36 | 85,768 | +0.33(+1.33%) |
Jan 03, 2023 | 25.06 | 25.26 | 25.02 | 25.03 | 96,695 | +0.15(+0.59%) |
Dec 30, 2022 | 24.97 | 25.09 | 24.83 | 24.88 | 175,462 | +0.02(+0.08%) |
Dec 29, 2022 | 24.78 | 24.92 | 24.75 | 24.86 | 227,293 | +0.25(+1.03%) |
Dec 28, 2022 | 24.89 | 24.92 | 24.59 | 24.61 | 133,576 | +5.67(+29.96%) |
Dec 27, 2022 | 18.81 | 19.00 | 18.81 | 18.94 | 195,572 | +0.49(+2.64%) |
Dec 23, 2022 | 18.46 | 18.49 | 18.39 | 18.45 | 144,191 | +0.06(+0.32%) |
Dec 22, 2022 | 18.60 | 18.60 | 18.32 | 18.39 | 626,185 | -0.30(-1.58%) |
Dec 21, 2022 | 18.61 | 18.73 | 18.61 | 18.69 | 178,745 | +0.06(+0.32%) |
Dec 20, 2022 | 18.64 | 18.72 | 18.60 | 18.63 | 224,051 | -0.21(-1.10%) |
Dec 19, 2022 | 18.98 | 18.98 | 18.78 | 18.83 | 611,987 | -0.19(-1.01%) |
Dec 16, 2022 | 19.07 | 19.07 | 18.96 | 19.03 | 1,335,267 | -0.01(-0.04%) |
Dec 15, 2022 | 19.14 | 19.18 | 18.93 | 19.03 | 351,437 | -0.15(-0.77%) |
Dec 14, 2022 | 19.15 | 19.22 | 19.00 | 19.18 | 428,799 | +0.21(+1.10%) |
Dec 13, 2022 | 19.16 | 19.21 | 18.97 | 18.97 | 522,439 | +0.03(+0.15%) |
Dec 12, 2022 | 19.00 | 19.01 | 18.85 | 18.94 | 701,937 | -0.18(-0.93%) |
Dec 09, 2022 | 19.33 | 19.35 | 19.12 | 19.12 | 100,806 | -0.08(-0.43%) |
Dec 08, 2022 | 19.24 | 19.28 | 19.16 | 19.20 | 457,085 | +0.11(+0.56%) |
Dec 07, 2022 | 19.01 | 19.16 | 18.99 | 19.10 | 743,134 | +0.08(+0.41%) |
Dec 06, 2022 | 19.00 | 19.05 | 18.93 | 19.02 | 646,694 | +0.29(+1.52%) |
Dec 05, 2022 | 18.87 | 18.89 | 18.69 | 18.74 | 94,917 | -0.01(-0.03%) |
Dec 02, 2022 | 18.33 | 18.82 | 18.33 | 18.74 | 69,242 | +0.26(+1.41%) |
Dec 01, 2022 | 18.56 | 18.62 | 18.47 | 18.48 | 208,041 | -0.07(-0.35%) |
Nov 30, 2022 | 18.37 | 18.55 | 18.30 | 18.55 | 249,945 | +0.53(+2.97%) |
Nov 29, 2022 | 17.85 | 18.05 | 17.84 | 18.01 | 178,566 | +0.79(+4.59%) |
Nov 28, 2022 | 17.16 | 17.38 | 17.16 | 17.22 | 85,479 | -0.16(-0.92%) |
Nov 25, 2022 | 17.46 | 17.47 | 17.38 | 17.38 | 17,205 | -0.20(-1.15%) |
Nov 23, 2022 | 17.51 | 17.61 | 17.51 | 17.58 | 159,481 | +0.03(+0.17%) |
Nov 22, 2022 | 17.57 | 17.63 | 17.55 | 17.55 | 151,368 | +0.02(+0.14%) |
Nov 21, 2022 | 17.54 | 17.55 | 17.45 | 17.53 | 239,983 | -0.26(-1.44%) |
Nov 18, 2022 | 17.81 | 17.84 | 17.74 | 17.79 | 111,188 | -0.03(-0.17%) |
Nov 17, 2022 | 17.63 | 17.83 | 17.62 | 17.81 | 266,411 | -0.20(-1.09%) |
Nov 16, 2022 | 18.11 | 18.11 | 18.00 | 18.01 | 238,805 | -0.45(-2.41%) |
Nov 15, 2022 | 18.52 | 18.55 | 18.36 | 18.46 | 146,941 | +0.40(+2.24%) |
Nov 14, 2022 | 18.09 | 18.17 | 17.99 | 18.05 | 822,857 | -0.11(-0.59%) |
Nov 11, 2022 | 18.13 | 18.27 | 18.12 | 18.16 | 92,740 | +0.45(+2.55%) |
Nov 10, 2022 | 17.51 | 17.73 | 17.45 | 17.71 | 107,221 | +0.62(+3.65%) |
Nov 09, 2022 | 17.22 | 17.27 | 17.05 | 17.08 | 112,581 | -0.41(-2.34%) |
Nov 08, 2022 | 17.40 | 17.56 | 17.37 | 17.49 | 86,619 | -0.10(-0.57%) |
Nov 07, 2022 | 17.63 | 17.69 | 17.53 | 17.60 | 216,818 | -0.30(-1.66%) |
Nov 04, 2022 | 17.73 | 17.92 | 17.59 | 17.89 | 571,244 | +1.19(+7.15%) |
Nov 03, 2022 | 16.45 | 16.76 | 16.45 | 16.70 | 1,350,408 | +0.07(+0.43%) |
Nov 02, 2022 | 16.69 | 16.62 | 16.63 | 522,939 | +0.15(+0.90%) |