Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.62 | 21.88 | 21.38 | 21.87 | 7,732,103 | +0.32(+1.47%) |
Jan 30, 2023 | 21.59 | 21.71 | 21.50 | 21.56 | 6,361,199 | -0.19(-0.85%) |
Jan 27, 2023 | 21.60 | 21.83 | 21.54 | 21.74 | 5,496,851 | +0.19(+0.86%) |
Jan 26, 2023 | 21.42 | 21.60 | 21.32 | 21.56 | 5,996,187 | +0.28(+1.31%) |
Jan 25, 2023 | 21.15 | 21.30 | 21.00 | 21.28 | 6,758,574 | +0.07(+0.31%) |
Jan 24, 2023 | 21.36 | 21.48 | 21.01 | 21.21 | 8,349,649 | -0.12(-0.57%) |
Jan 23, 2023 | 21.21 | 21.41 | 21.00 | 21.33 | 11,163,679 | +0.25(+1.19%) |
Jan 20, 2023 | 21.15 | 21.57 | 20.20 | 21.08 | 15,296,572 | +0.93(+4.61%) |
Jan 19, 2023 | 19.96 | 20.21 | 19.61 | 20.15 | 13,583,325 | -0.12(-0.60%) |
Jan 18, 2023 | 20.70 | 20.95 | 20.25 | 20.27 | 9,240,242 | -0.57(-2.72%) |
Jan 17, 2023 | 20.78 | 20.91 | 20.57 | 20.84 | 6,884,935 | +0.00(+0.00%) |
Jan 13, 2023 | 20.44 | 20.89 | 20.09 | 20.84 | 10,557,204 | +0.07(+0.31%) |
Jan 12, 2023 | 20.71 | 20.90 | 20.56 | 20.78 | 5,720,199 | +0.21(+1.04%) |
Jan 11, 2023 | 20.53 | 20.66 | 20.36 | 20.56 | 7,096,696 | +0.09(+0.45%) |
Jan 10, 2023 | 20.36 | 20.62 | 20.30 | 20.47 | 6,178,418 | -0.06(-0.27%) |
Jan 09, 2023 | 20.71 | 20.78 | 20.50 | 20.52 | 6,494,365 | -0.28(-1.34%) |
Jan 06, 2023 | 20.26 | 20.88 | 20.05 | 20.80 | 6,274,012 | +0.67(+3.32%) |
Jan 05, 2023 | 20.19 | 20.29 | 19.89 | 20.13 | 6,139,541 | -0.22(-1.10%) |
Jan 04, 2023 | 20.25 | 20.51 | 20.09 | 20.36 | 8,456,623 | +0.41(+2.05%) |
Jan 03, 2023 | 20.23 | 20.39 | 19.80 | 19.95 | 8,331,778 | -0.08(-0.42%) |
Dec 30, 2022 | 19.97 | 20.16 | 19.89 | 20.03 | 3,577,787 | -0.06(-0.28%) |
Dec 29, 2022 | 19.76 | 20.12 | 19.76 | 20.09 | 3,979,935 | +0.34(+1.74%) |
Dec 28, 2022 | 19.92 | 20.01 | 19.65 | 19.74 | 4,537,200 | -0.18(-0.89%) |
Dec 27, 2022 | 19.78 | 19.93 | 19.61 | 19.92 | 3,924,433 | +0.20(+1.04%) |
Dec 23, 2022 | 19.57 | 19.80 | 19.55 | 19.72 | 4,310,811 | +0.13(+0.66%) |
Dec 22, 2022 | 19.43 | 19.60 | 19.12 | 19.59 | 6,218,836 | +0.04(+0.19%) |
Dec 21, 2022 | 19.48 | 19.67 | 19.46 | 19.55 | 5,563,517 | +0.31(+1.59%) |
Dec 20, 2022 | 19.25 | 19.43 | 19.10 | 19.24 | 6,321,890 | +0.10(+0.53%) |
Dec 19, 2022 | 19.10 | 19.40 | 19.02 | 19.14 | 7,527,350 | +0.02(+0.10%) |
Dec 16, 2022 | 19.17 | 19.46 | 18.94 | 19.12 | 16,789,014 | -0.22(-1.15%) |
Dec 15, 2022 | 19.42 | 19.49 | 19.14 | 19.34 | 8,885,662 | -0.28(-1.42%) |
Dec 14, 2022 | 20.13 | 20.24 | 19.58 | 19.62 | 10,013,532 | -0.49(-2.45%) |
Dec 13, 2022 | 21.23 | 21.32 | 19.93 | 20.12 | 12,520,708 | -0.69(-3.30%) |
Dec 12, 2022 | 20.52 | 20.92 | 20.23 | 20.80 | 7,409,146 | +0.34(+1.68%) |
Dec 09, 2022 | 20.40 | 20.65 | 20.28 | 20.46 | 5,481,614 | -0.04(-0.18%) |
Dec 08, 2022 | 20.22 | 20.54 | 20.00 | 20.50 | 8,331,844 | +0.44(+2.18%) |
Dec 07, 2022 | 19.76 | 20.35 | 19.73 | 20.06 | 11,349,703 | +0.18(+0.89%) |
Dec 06, 2022 | 20.25 | 20.34 | 19.61 | 19.88 | 11,409,530 | -0.35(-1.73%) |
Dec 05, 2022 | 21.17 | 21.20 | 20.03 | 20.23 | 10,883,859 | -1.09(-5.09%) |
Dec 02, 2022 | 20.96 | 21.50 | 20.94 | 21.32 | 9,696,135 | +0.16(+0.74%) |
Dec 01, 2022 | 21.51 | 21.58 | 20.94 | 21.16 | 8,818,647 | -0.20(-0.95%) |
Nov 30, 2022 | 21.00 | 21.39 | 20.39 | 21.37 | 9,840,085 | +0.28(+1.31%) |
Nov 29, 2022 | 20.79 | 21.11 | 20.69 | 21.09 | 4,817,813 | +0.34(+1.64%) |
Nov 28, 2022 | 20.86 | 21.02 | 20.65 | 20.75 | 5,890,870 | -0.30(-1.44%) |
Nov 25, 2022 | 21.03 | 21.15 | 20.98 | 21.05 | 1,496,430 | +0.12(+0.57%) |
Nov 23, 2022 | 20.87 | 20.99 | 20.80 | 20.93 | 3,025,230 | +0.07(+0.35%) |
Nov 22, 2022 | 20.91 | 21.05 | 20.77 | 20.86 | 4,047,718 | +0.14(+0.67%) |
Nov 21, 2022 | 20.57 | 20.84 | 20.50 | 20.72 | 6,106,634 | +0.02(+0.09%) |
Nov 18, 2022 | 20.96 | 21.05 | 20.45 | 20.70 | 6,167,585 | +0.13(+0.63%) |
Nov 17, 2022 | 20.61 | 20.76 | 20.38 | 20.57 | 6,909,275 | -0.31(-1.50%) |
Nov 16, 2022 | 21.24 | 21.30 | 20.82 | 20.89 | 6,644,343 | -0.40(-1.90%) |
Nov 15, 2022 | 21.42 | 21.63 | 21.08 | 21.29 | 6,285,334 | +0.20(+0.96%) |
Nov 14, 2022 | 21.49 | 21.61 | 21.08 | 21.09 | 5,311,678 | -0.46(-2.14%) |
Nov 11, 2022 | 21.63 | 21.78 | 21.40 | 21.55 | 7,691,366 | +0.12(+0.56%) |
Nov 10, 2022 | 21.35 | 21.54 | 21.09 | 21.43 | 9,469,128 | +0.75(+3.65%) |
Nov 09, 2022 | 20.77 | 20.89 | 20.60 | 20.68 | 6,201,054 | -0.34(-1.62%) |
Nov 08, 2022 | 21.05 | 21.12 | 20.81 | 21.02 | 7,763,620 | +0.01(+0.04%) |
Nov 07, 2022 | 20.91 | 21.02 | 20.65 | 21.01 | 5,562,435 | +0.33(+1.60%) |
Nov 04, 2022 | 20.51 | 20.93 | 20.33 | 20.68 | 8,262,188 | +0.43(+2.14%) |
Nov 03, 2022 | 19.93 | 20.43 | 19.59 | 20.24 | 8,308,977 | +0.13(+0.64%) |
Nov 02, 2022 | 20.54 | 20.72 | 20.10 | 20.11 | 8,300,884 | -0.41(-2.02%) |