Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.52 | 25.13 | 24.52 | 24.94 | 1,421,395 | +0.44(+1.81%) |
Jan 30, 2023 | 24.82 | 24.99 | 24.49 | 24.49 | 578,350 | -0.64(-2.55%) |
Jan 27, 2023 | 24.99 | 25.31 | 24.84 | 25.14 | 826,922 | -0.01(-0.04%) |
Jan 26, 2023 | 24.83 | 25.16 | 24.58 | 25.14 | 1,333,253 | +0.55(+2.22%) |
Jan 25, 2023 | 24.04 | 24.60 | 23.76 | 24.60 | 937,131 | +0.40(+1.64%) |
Jan 24, 2023 | 23.85 | 24.42 | 23.81 | 24.20 | 681,536 | +0.28(+1.18%) |
Jan 23, 2023 | 23.62 | 24.23 | 23.56 | 23.92 | 1,507,980 | +0.36(+1.52%) |
Jan 20, 2023 | 23.42 | 23.85 | 23.05 | 23.56 | 1,262,766 | +0.38(+1.63%) |
Jan 19, 2023 | 22.92 | 23.30 | 22.73 | 23.18 | 776,335 | -0.01(-0.04%) |
Jan 18, 2023 | 23.57 | 23.67 | 23.04 | 23.19 | 842,312 | -0.11(-0.49%) |
Jan 17, 2023 | 23.06 | 23.44 | 23.00 | 23.31 | 682,986 | +0.13(+0.57%) |
Jan 13, 2023 | 22.91 | 23.38 | 22.91 | 23.17 | 549,874 | +0.02(+0.08%) |
Jan 12, 2023 | 23.01 | 23.47 | 22.72 | 23.16 | 852,941 | +0.25(+1.07%) |
Jan 11, 2023 | 23.01 | 23.07 | 22.60 | 22.91 | 719,783 | +0.01(+0.04%) |
Jan 10, 2023 | 22.37 | 22.92 | 22.34 | 22.90 | 606,797 | +0.44(+1.97%) |
Jan 09, 2023 | 22.66 | 22.92 | 22.37 | 22.46 | 789,660 | +0.04(+0.17%) |
Jan 06, 2023 | 22.41 | 22.83 | 21.93 | 22.42 | 852,871 | +0.36(+1.62%) |
Jan 05, 2023 | 22.06 | 22.41 | 21.93 | 22.06 | 706,534 | -0.20(-0.89%) |
Jan 04, 2023 | 21.68 | 22.29 | 21.45 | 22.26 | 1,238,700 | +1.00(+4.70%) |
Jan 03, 2023 | 21.84 | 22.28 | 21.11 | 21.26 | 831,322 | -0.12(-0.57%) |
Dec 30, 2022 | 21.05 | 21.63 | 20.96 | 21.38 | 748,932 | +0.05(+0.22%) |
Dec 29, 2022 | 21.31 | 21.53 | 21.07 | 21.34 | 611,776 | +0.24(+1.12%) |
Dec 28, 2022 | 21.31 | 21.56 | 20.96 | 21.10 | 962,020 | -0.34(-1.58%) |
Dec 27, 2022 | 21.24 | 21.84 | 21.04 | 21.44 | 872,014 | +0.25(+1.16%) |
Dec 23, 2022 | 20.54 | 21.20 | 20.52 | 21.19 | 608,423 | +0.58(+2.79%) |
Dec 22, 2022 | 20.98 | 21.02 | 20.16 | 20.62 | 1,074,967 | -0.70(-3.27%) |
Dec 21, 2022 | 21.64 | 21.76 | 21.30 | 21.32 | 791,074 | +0.00(+0.00%) |
Dec 20, 2022 | 21.25 | 21.51 | 21.09 | 21.32 | 901,960 | -0.06(-0.26%) |
Dec 19, 2022 | 22.27 | 22.27 | 21.25 | 21.37 | 953,898 | -0.81(-3.65%) |
Dec 16, 2022 | 22.53 | 22.80 | 22.10 | 22.18 | 3,003,771 | -0.65(-2.85%) |
Dec 15, 2022 | 23.25 | 23.41 | 22.71 | 22.83 | 1,248,838 | -0.63(-2.69%) |
Dec 14, 2022 | 23.22 | 23.68 | 22.97 | 23.47 | 2,976,080 | +0.02(+0.08%) |
Dec 13, 2022 | 23.88 | 24.13 | 23.36 | 23.45 | 3,521,868 | +0.41(+1.76%) |
Dec 12, 2022 | 22.45 | 23.18 | 22.20 | 23.04 | 887,697 | +0.34(+1.49%) |
Dec 09, 2022 | 23.06 | 23.24 | 22.68 | 22.70 | 797,716 | -0.35(-1.51%) |
Dec 08, 2022 | 23.05 | 23.36 | 22.88 | 23.05 | 939,042 | +0.27(+1.20%) |
Dec 07, 2022 | 22.82 | 23.34 | 22.76 | 22.78 | 837,555 | -0.30(-1.31%) |
Dec 06, 2022 | 23.29 | 23.41 | 22.84 | 23.08 | 735,193 | -0.18(-0.77%) |
Dec 05, 2022 | 23.58 | 23.93 | 23.22 | 23.26 | 3,093,315 | -0.68(-2.84%) |
Dec 02, 2022 | 23.27 | 24.15 | 23.27 | 23.94 | 1,314,947 | +0.31(+1.32%) |
Dec 01, 2022 | 23.19 | 23.76 | 22.76 | 23.63 | 1,621,299 | +0.49(+2.12%) |
Nov 30, 2022 | 22.97 | 23.16 | 22.31 | 23.14 | 1,115,199 | +0.28(+1.24%) |
Nov 29, 2022 | 22.72 | 23.08 | 22.52 | 22.85 | 1,728,661 | +0.23(+1.00%) |
Nov 28, 2022 | 22.26 | 22.66 | 22.08 | 22.63 | 986,795 | +0.13(+0.59%) |
Nov 25, 2022 | 22.54 | 22.70 | 22.40 | 22.50 | 353,101 | -0.01(-0.04%) |
Nov 23, 2022 | 22.50 | 22.72 | 22.32 | 22.50 | 735,788 | -0.09(-0.41%) |
Nov 22, 2022 | 22.42 | 22.81 | 22.16 | 22.60 | 1,007,274 | +0.20(+0.88%) |
Nov 21, 2022 | 22.57 | 22.88 | 22.17 | 22.40 | 822,980 | -0.48(-2.08%) |
Nov 18, 2022 | 23.36 | 23.40 | 22.59 | 22.88 | 1,146,693 | +0.06(+0.25%) |
Nov 17, 2022 | 22.43 | 22.84 | 22.40 | 22.82 | 831,666 | -0.12(-0.53%) |
Nov 16, 2022 | 22.89 | 23.12 | 22.30 | 22.94 | 1,450,755 | -0.36(-1.52%) |
Nov 15, 2022 | 22.86 | 23.53 | 22.59 | 23.30 | 1,574,015 | +0.94(+4.22%) |
Nov 14, 2022 | 21.71 | 22.95 | 21.50 | 22.36 | 2,253,169 | +0.49(+2.22%) |
Nov 11, 2022 | 22.50 | 23.07 | 21.73 | 21.87 | 2,718,899 | -0.21(-0.97%) |
Nov 10, 2022 | 21.41 | 22.39 | 20.92 | 22.08 | 2,533,863 | +1.02(+4.84%) |
Nov 09, 2022 | 22.79 | 22.94 | 20.79 | 21.06 | 4,093,221 | -1.76(-7.70%) |
Nov 08, 2022 | 20.10 | 22.84 | 19.74 | 22.82 | 4,261,037 | +4.17(+22.36%) |
Nov 07, 2022 | 18.91 | 19.11 | 18.44 | 18.65 | 1,396,644 | +0.00(+0.00%) |
Nov 04, 2022 | 18.45 | 18.81 | 18.19 | 18.65 | 1,072,456 | +0.73(+4.07%) |
Nov 03, 2022 | 17.61 | 18.36 | 17.54 | 17.92 | 1,389,252 | -0.23(-1.29%) |
Nov 02, 2022 | 18.80 | 19.17 | 18.14 | 18.16 | 1,151,117 | -0.75(-3.96%) |