Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.65 | 23.18 | 21.33 | 23.10 | 8,151,668 | +0.07(+0.30%) |
Jan 30, 2023 | 23.25 | 23.62 | 22.14 | 23.03 | 6,615,903 | -0.46(-1.96%) |
Jan 27, 2023 | 21.55 | 23.84 | 21.20 | 23.49 | 8,155,711 | +1.23(+5.53%) |
Jan 26, 2023 | 22.79 | 23.84 | 21.02 | 22.26 | 13,682,398 | -0.65(-2.84%) |
Jan 25, 2023 | 22.03 | 23.24 | 21.01 | 22.91 | 3,602,331 | -0.29(-1.25%) |
Jan 24, 2023 | 22.89 | 23.72 | 22.59 | 23.20 | 3,443,133 | -0.18(-0.77%) |
Jan 23, 2023 | 22.10 | 23.50 | 21.62 | 23.38 | 4,354,440 | +1.93(+9.00%) |
Jan 20, 2023 | 20.57 | 21.51 | 20.19 | 21.45 | 2,832,357 | +1.25(+6.19%) |
Jan 19, 2023 | 20.92 | 21.11 | 20.18 | 20.20 | 1,781,474 | -1.04(-4.90%) |
Jan 18, 2023 | 21.74 | 22.36 | 21.13 | 21.24 | 3,144,538 | -0.14(-0.65%) |
Jan 17, 2023 | 20.43 | 21.69 | 20.13 | 21.38 | 2,253,160 | +0.97(+4.75%) |
Jan 13, 2023 | 19.75 | 20.61 | 19.66 | 20.41 | 1,815,259 | +0.22(+1.09%) |
Jan 12, 2023 | 20.84 | 20.92 | 19.51 | 20.19 | 2,924,510 | -0.65(-3.12%) |
Jan 11, 2023 | 20.65 | 21.41 | 20.50 | 20.84 | 2,461,195 | +0.31(+1.51%) |
Jan 10, 2023 | 20.18 | 20.55 | 18.93 | 20.53 | 3,503,095 | +1.15(+5.93%) |
Jan 09, 2023 | 18.57 | 19.77 | 18.39 | 19.38 | 3,865,073 | +1.19(+6.54%) |
Jan 06, 2023 | 17.89 | 18.73 | 16.60 | 18.19 | 3,651,042 | +0.27(+1.48%) |
Jan 05, 2023 | 20.12 | 20.29 | 17.81 | 17.93 | 3,885,376 | -2.57(-12.56%) |
Jan 04, 2023 | 21.51 | 21.66 | 20.22 | 20.50 | 2,377,486 | -0.83(-3.89%) |
Jan 03, 2023 | 22.83 | 23.09 | 21.21 | 21.33 | 1,416,206 | -0.91(-4.09%) |
Dec 30, 2022 | 21.34 | 22.34 | 21.34 | 22.24 | 1,284,997 | +0.24(+1.09%) |
Dec 29, 2022 | 21.37 | 22.86 | 21.12 | 22.00 | 2,271,427 | +1.07(+5.11%) |
Dec 28, 2022 | 20.75 | 21.15 | 20.59 | 20.93 | 1,236,099 | -0.06(-0.29%) |
Dec 27, 2022 | 21.91 | 21.91 | 20.93 | 20.99 | 1,756,920 | -1.00(-4.55%) |
Dec 23, 2022 | 21.78 | 22.35 | 21.56 | 21.99 | 1,804,135 | -0.17(-0.77%) |
Dec 22, 2022 | 22.61 | 22.91 | 21.62 | 22.16 | 1,938,283 | -1.05(-4.52%) |
Dec 21, 2022 | 22.91 | 23.53 | 22.50 | 23.21 | 1,934,652 | +0.55(+2.43%) |
Dec 20, 2022 | 21.59 | 22.90 | 21.32 | 22.66 | 1,887,728 | +0.86(+3.94%) |
Dec 19, 2022 | 22.84 | 22.95 | 21.59 | 21.80 | 2,392,561 | -1.21(-5.26%) |
Dec 16, 2022 | 22.54 | 23.27 | 22.35 | 23.01 | 5,451,827 | +0.06(+0.26%) |
Dec 15, 2022 | 22.98 | 24.08 | 22.68 | 22.95 | 2,946,434 | -0.83(-3.49%) |
Dec 14, 2022 | 23.57 | 24.51 | 23.33 | 23.78 | 2,246,137 | +0.07(+0.30%) |
Dec 13, 2022 | 24.80 | 25.11 | 23.44 | 23.71 | 2,933,159 | +0.25(+1.07%) |
Dec 12, 2022 | 22.17 | 23.55 | 21.99 | 23.46 | 4,037,343 | +1.78(+8.21%) |
Dec 09, 2022 | 21.64 | 22.34 | 21.51 | 21.68 | 3,007,900 | -0.14(-0.64%) |
Dec 08, 2022 | 21.20 | 22.23 | 20.32 | 21.82 | 3,760,310 | +0.89(+4.25%) |
Dec 07, 2022 | 21.11 | 21.66 | 20.57 | 20.93 | 1,858,953 | -0.18(-0.85%) |
Dec 06, 2022 | 20.49 | 21.15 | 20.22 | 21.11 | 2,144,121 | +0.73(+3.58%) |
Dec 05, 2022 | 22.32 | 22.62 | 20.03 | 20.38 | 2,711,637 | -2.24(-9.90%) |
Dec 02, 2022 | 21.79 | 22.74 | 21.55 | 22.62 | 1,611,287 | -0.09(-0.40%) |
Dec 01, 2022 | 22.15 | 22.82 | 21.21 | 22.71 | 4,423,311 | -0.32(-1.39%) |
Nov 30, 2022 | 21.29 | 23.09 | 20.89 | 23.03 | 2,540,203 | +1.58(+7.37%) |
Nov 29, 2022 | 22.09 | 22.22 | 21.23 | 21.45 | 1,524,159 | -0.54(-2.46%) |
Nov 28, 2022 | 22.50 | 23.34 | 21.79 | 21.99 | 1,366,199 | -0.63(-2.79%) |
Nov 25, 2022 | 22.80 | 23.12 | 22.44 | 22.62 | 649,776 | -0.56(-2.42%) |
Nov 23, 2022 | 20.80 | 23.50 | 20.62 | 23.18 | 3,166,680 | +2.54(+12.31%) |
Nov 22, 2022 | 20.42 | 20.65 | 19.60 | 20.64 | 2,081,596 | +0.12(+0.58%) |
Nov 21, 2022 | 20.55 | 20.84 | 20.07 | 20.52 | 1,326,111 | -0.36(-1.72%) |
Nov 18, 2022 | 22.00 | 22.12 | 20.75 | 20.88 | 1,244,528 | -0.58(-2.70%) |
Nov 17, 2022 | 21.69 | 22.21 | 21.24 | 21.46 | 2,461,157 | -1.03(-4.58%) |
Nov 16, 2022 | 23.45 | 23.48 | 21.79 | 22.49 | 2,226,554 | -1.54(-6.41%) |
Nov 15, 2022 | 24.00 | 24.48 | 23.31 | 24.03 | 3,391,827 | +1.03(+4.48%) |
Nov 14, 2022 | 24.17 | 24.46 | 22.90 | 23.00 | 2,734,691 | -1.38(-5.66%) |
Nov 11, 2022 | 21.09 | 25.00 | 20.70 | 24.38 | 6,223,740 | +3.16(+14.89%) |
Nov 10, 2022 | 20.75 | 22.01 | 20.55 | 21.22 | 6,571,615 | +2.16(+11.33%) |
Nov 09, 2022 | 20.02 | 20.24 | 19.02 | 19.06 | 3,362,753 | -1.39(-6.80%) |
Nov 08, 2022 | 20.76 | 21.55 | 19.88 | 20.45 | 3,990,815 | -0.19(-0.92%) |
Nov 07, 2022 | 20.66 | 20.75 | 19.42 | 20.64 | 4,398,822 | +0.16(+0.78%) |
Nov 04, 2022 | 21.50 | 21.50 | 19.82 | 20.48 | 7,410,581 | -2.13(-9.42%) |
Nov 03, 2022 | 24.11 | 26.28 | 22.55 | 22.61 | 5,287,746 | +0.21(+0.94%) |
Nov 02, 2022 | 25.51 | 22.11 | 22.40 | 4,973,857 | -3.34(-12.98%) |