Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.14 | 22.55 | 21.84 | 22.31 | 4,887,788 | +0.27(+1.23%) |
Jan 30, 2023 | 22.21 | 22.52 | 21.89 | 22.04 | 3,774,558 | -0.73(-3.21%) |
Jan 27, 2023 | 22.20 | 23.07 | 22.15 | 22.77 | 5,551,437 | +0.33(+1.47%) |
Jan 26, 2023 | 22.78 | 22.99 | 21.96 | 22.44 | 5,449,424 | +0.38(+1.72%) |
Jan 25, 2023 | 20.88 | 22.14 | 20.04 | 22.06 | 6,164,558 | +0.60(+2.80%) |
Jan 24, 2023 | 21.50 | 22.27 | 21.17 | 21.46 | 4,517,087 | -0.88(-3.94%) |
Jan 23, 2023 | 21.03 | 22.36 | 20.77 | 22.34 | 7,534,516 | +1.57(+7.56%) |
Jan 20, 2023 | 19.51 | 20.87 | 19.43 | 20.77 | 3,009,678 | +1.49(+7.73%) |
Jan 19, 2023 | 19.88 | 20.00 | 18.92 | 19.28 | 3,863,139 | -1.02(-5.02%) |
Jan 18, 2023 | 20.76 | 21.02 | 19.95 | 20.30 | 3,839,321 | +0.13(+0.64%) |
Jan 17, 2023 | 19.95 | 20.95 | 19.68 | 20.17 | 4,440,869 | +0.26(+1.31%) |
Jan 13, 2023 | 19.29 | 20.04 | 19.29 | 19.91 | 3,064,049 | +0.36(+1.84%) |
Jan 12, 2023 | 19.38 | 19.70 | 18.74 | 19.55 | 2,001,094 | +0.31(+1.61%) |
Jan 11, 2023 | 18.50 | 19.26 | 18.33 | 19.24 | 3,340,001 | +0.92(+5.02%) |
Jan 10, 2023 | 17.82 | 18.33 | 17.63 | 18.32 | 3,818,698 | +0.33(+1.83%) |
Jan 09, 2023 | 17.72 | 18.34 | 17.43 | 17.99 | 6,850,093 | +0.56(+3.21%) |
Jan 06, 2023 | 17.28 | 17.69 | 17.02 | 17.43 | 3,813,559 | +0.15(+0.87%) |
Jan 05, 2023 | 18.22 | 18.22 | 17.25 | 17.28 | 4,600,190 | -1.14(-6.19%) |
Jan 04, 2023 | 17.84 | 18.43 | 17.54 | 18.42 | 4,064,666 | +0.87(+4.96%) |
Jan 03, 2023 | 18.43 | 18.76 | 17.51 | 17.55 | 3,711,694 | -0.48(-2.66%) |
Dec 30, 2022 | 17.61 | 18.13 | 17.58 | 18.03 | 2,365,417 | +0.08(+0.45%) |
Dec 29, 2022 | 16.93 | 18.18 | 16.93 | 17.95 | 2,934,340 | +1.20(+7.16%) |
Dec 28, 2022 | 16.98 | 17.18 | 16.75 | 16.75 | 3,408,457 | -0.40(-2.33%) |
Dec 27, 2022 | 17.39 | 17.54 | 16.73 | 17.15 | 2,523,272 | -0.47(-2.67%) |
Dec 23, 2022 | 17.45 | 17.64 | 17.27 | 17.62 | 2,614,788 | -0.03(-0.17%) |
Dec 22, 2022 | 17.42 | 17.66 | 16.86 | 17.65 | 3,433,182 | -0.12(-0.68%) |
Dec 21, 2022 | 17.75 | 18.10 | 17.33 | 17.77 | 5,710,813 | +0.17(+0.97%) |
Dec 20, 2022 | 17.58 | 18.16 | 17.51 | 17.60 | 4,257,606 | -0.17(-0.96%) |
Dec 19, 2022 | 18.61 | 18.76 | 17.66 | 17.77 | 4,681,280 | -0.99(-5.28%) |
Dec 16, 2022 | 18.71 | 19.13 | 18.51 | 18.76 | 6,261,354 | +0.02(+0.11%) |
Dec 15, 2022 | 19.21 | 19.34 | 18.52 | 18.74 | 6,132,013 | -1.03(-5.21%) |
Dec 14, 2022 | 19.56 | 20.13 | 19.32 | 19.77 | 4,287,184 | +0.15(+0.76%) |
Dec 13, 2022 | 21.18 | 21.30 | 19.34 | 19.62 | 5,903,694 | -0.25(-1.26%) |
Dec 12, 2022 | 19.38 | 20.02 | 19.25 | 19.87 | 4,157,389 | +0.57(+2.95%) |
Dec 09, 2022 | 18.86 | 19.52 | 18.63 | 19.30 | 4,742,502 | +0.34(+1.79%) |
Dec 08, 2022 | 17.41 | 18.98 | 17.22 | 18.96 | 5,378,665 | +1.74(+10.10%) |
Dec 07, 2022 | 16.66 | 17.34 | 16.52 | 17.22 | 4,122,589 | +0.50(+2.99%) |
Dec 06, 2022 | 16.78 | 16.87 | 16.34 | 16.72 | 6,191,423 | -0.03(-0.18%) |
Dec 05, 2022 | 17.81 | 18.18 | 16.66 | 16.75 | 4,219,416 | -1.24(-6.89%) |
Dec 02, 2022 | 17.83 | 18.20 | 17.52 | 17.99 | 3,098,581 | -0.35(-1.91%) |
Dec 01, 2022 | 18.31 | 18.82 | 18.10 | 18.34 | 8,667,900 | -0.02(-0.11%) |
Nov 30, 2022 | 17.31 | 18.66 | 17.19 | 18.36 | 19,794,770 | +1.24(+7.24%) |
Nov 29, 2022 | 18.06 | 18.39 | 17.03 | 17.12 | 4,941,685 | -0.88(-4.89%) |
Nov 28, 2022 | 18.55 | 19.02 | 17.98 | 18.00 | 3,739,137 | -0.82(-4.36%) |
Nov 25, 2022 | 18.50 | 18.95 | 18.39 | 18.82 | 1,717,417 | +0.19(+1.02%) |
Nov 23, 2022 | 18.17 | 18.70 | 17.95 | 18.63 | 2,385,345 | +0.41(+2.25%) |
Nov 22, 2022 | 18.14 | 18.30 | 17.83 | 18.22 | 3,406,804 | +0.00(+0.00%) |
Nov 21, 2022 | 18.00 | 18.28 | 17.80 | 18.22 | 4,948,842 | +0.02(+0.11%) |
Nov 18, 2022 | 18.70 | 18.82 | 18.12 | 18.20 | 5,601,826 | -0.25(-1.36%) |
Nov 17, 2022 | 18.39 | 18.59 | 17.75 | 18.45 | 6,363,923 | -0.53(-2.79%) |
Nov 16, 2022 | 20.00 | 20.20 | 18.77 | 18.98 | 6,384,749 | -1.47(-7.19%) |
Nov 15, 2022 | 21.00 | 21.19 | 19.56 | 20.45 | 12,472,929 | -0.30(-1.45%) |
Nov 14, 2022 | 20.10 | 21.39 | 19.48 | 20.75 | 11,627,390 | +0.27(+1.32%) |
Nov 11, 2022 | 21.50 | 21.80 | 19.71 | 20.48 | 21,978,672 | +0.48(+2.40%) |
Nov 10, 2022 | 19.19 | 20.41 | 19.13 | 20.00 | 13,091,713 | +2.36(+13.38%) |
Nov 09, 2022 | 18.50 | 18.78 | 17.05 | 17.64 | 9,145,734 | -1.36(-7.16%) |
Nov 08, 2022 | 18.94 | 19.60 | 18.25 | 19.00 | 5,893,834 | +0.14(+0.74%) |
Nov 07, 2022 | 19.29 | 19.50 | 18.34 | 18.86 | 4,814,902 | -0.13(-0.68%) |
Nov 04, 2022 | 20.08 | 20.34 | 17.99 | 18.99 | 8,809,519 | -0.85(-4.28%) |
Nov 03, 2022 | 19.72 | 20.16 | 19.17 | 19.84 | 5,487,374 | -0.21(-1.05%) |
Nov 02, 2022 | 21.98 | 19.85 | 20.05 | 6,843,673 | -1.96(-8.91%) |