Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.31 | 23.22 | 22.04 | 23.10 | 1,727,026 | +0.91(+4.10%) |
Jan 30, 2023 | 22.54 | 22.99 | 22.18 | 22.19 | 1,819,128 | -0.46(-2.03%) |
Jan 27, 2023 | 21.74 | 22.79 | 21.68 | 22.65 | 2,221,950 | +0.81(+3.71%) |
Jan 26, 2023 | 21.23 | 21.87 | 21.19 | 21.84 | 1,796,202 | +0.81(+3.85%) |
Jan 25, 2023 | 21.04 | 21.08 | 20.58 | 21.03 | 831,206 | -0.11(-0.52%) |
Jan 24, 2023 | 20.41 | 21.19 | 20.16 | 21.14 | 1,102,795 | +0.69(+3.37%) |
Jan 23, 2023 | 20.36 | 21.10 | 20.19 | 20.45 | 1,375,808 | +0.16(+0.79%) |
Jan 20, 2023 | 19.90 | 20.39 | 19.53 | 20.29 | 1,633,864 | +0.75(+3.84%) |
Jan 19, 2023 | 19.76 | 19.81 | 19.37 | 19.54 | 922,838 | -0.30(-1.51%) |
Jan 18, 2023 | 19.77 | 20.21 | 19.65 | 19.84 | 1,722,633 | +0.18(+0.92%) |
Jan 17, 2023 | 19.77 | 19.77 | 18.79 | 19.66 | 1,588,129 | -0.19(-0.96%) |
Jan 13, 2023 | 20.14 | 20.66 | 19.52 | 19.85 | 1,464,946 | -0.43(-2.12%) |
Jan 12, 2023 | 19.25 | 20.33 | 18.54 | 20.28 | 1,824,941 | +0.98(+5.08%) |
Jan 11, 2023 | 18.66 | 19.32 | 18.25 | 19.30 | 2,418,343 | +0.63(+3.37%) |
Jan 10, 2023 | 18.93 | 19.19 | 18.64 | 18.67 | 1,567,656 | -0.30(-1.58%) |
Jan 09, 2023 | 19.72 | 19.78 | 18.95 | 18.97 | 1,635,123 | -0.79(-4.00%) |
Jan 06, 2023 | 19.60 | 19.95 | 19.36 | 19.76 | 1,569,496 | +0.31(+1.59%) |
Jan 05, 2023 | 19.75 | 19.89 | 19.07 | 19.45 | 1,862,966 | -0.50(-2.51%) |
Jan 04, 2023 | 20.06 | 20.56 | 19.93 | 19.95 | 1,521,927 | -0.17(-0.84%) |
Jan 03, 2023 | 21.01 | 21.37 | 19.70 | 20.12 | 3,684,622 | -1.29(-6.03%) |
Dec 30, 2022 | 20.70 | 21.49 | 20.34 | 21.41 | 1,779,787 | +0.46(+2.20%) |
Dec 29, 2022 | 21.22 | 21.51 | 20.91 | 20.95 | 1,665,611 | -0.08(-0.38%) |
Dec 28, 2022 | 20.73 | 21.08 | 20.40 | 21.03 | 1,199,752 | +0.18(+0.86%) |
Dec 27, 2022 | 22.35 | 22.47 | 20.83 | 20.85 | 978,554 | -1.40(-6.29%) |
Dec 23, 2022 | 22.63 | 22.69 | 22.04 | 22.25 | 1,192,471 | -0.49(-2.15%) |
Dec 22, 2022 | 23.09 | 23.26 | 22.45 | 22.74 | 1,491,058 | -0.57(-2.45%) |
Dec 21, 2022 | 22.57 | 23.32 | 22.43 | 23.31 | 2,539,076 | +0.74(+3.28%) |
Dec 20, 2022 | 21.44 | 22.70 | 21.41 | 22.57 | 2,300,241 | +1.04(+4.83%) |
Dec 19, 2022 | 22.20 | 22.32 | 21.19 | 21.53 | 2,419,528 | -0.79(-3.54%) |
Dec 16, 2022 | 21.68 | 22.40 | 21.54 | 22.32 | 4,012,193 | +0.40(+1.82%) |
Dec 15, 2022 | 22.16 | 22.35 | 21.70 | 21.92 | 2,273,850 | -0.36(-1.62%) |
Dec 14, 2022 | 22.41 | 22.66 | 22.00 | 22.28 | 2,674,223 | -0.14(-0.62%) |
Dec 13, 2022 | 21.53 | 22.82 | 21.22 | 22.42 | 2,850,600 | +1.17(+5.51%) |
Dec 12, 2022 | 20.26 | 21.43 | 20.05 | 21.25 | 1,831,949 | +1.00(+4.94%) |
Dec 09, 2022 | 21.21 | 21.43 | 20.15 | 20.25 | 1,747,169 | -0.98(-4.62%) |
Dec 08, 2022 | 21.05 | 21.48 | 20.67 | 21.23 | 1,448,856 | +0.34(+1.63%) |
Dec 07, 2022 | 21.03 | 21.55 | 20.84 | 20.89 | 1,514,417 | -0.25(-1.18%) |
Dec 06, 2022 | 21.86 | 21.99 | 20.79 | 21.14 | 2,044,815 | -0.75(-3.43%) |
Dec 05, 2022 | 22.95 | 23.48 | 21.47 | 21.89 | 4,880,792 | -1.17(-5.07%) |
Dec 02, 2022 | 22.50 | 23.15 | 22.08 | 23.06 | 4,906,112 | +0.30(+1.32%) |
Dec 01, 2022 | 23.80 | 23.84 | 22.54 | 22.76 | 7,206,110 | -0.86(-3.64%) |
Nov 30, 2022 | 23.10 | 23.73 | 22.65 | 23.62 | 1,733,493 | +0.82(+3.60%) |
Nov 29, 2022 | 22.39 | 23.52 | 22.34 | 22.80 | 1,805,233 | +0.50(+2.24%) |
Nov 28, 2022 | 21.56 | 22.45 | 21.51 | 22.30 | 1,503,912 | +0.74(+3.43%) |
Nov 25, 2022 | 21.73 | 21.94 | 21.42 | 21.56 | 513,938 | -0.18(-0.83%) |
Nov 23, 2022 | 21.13 | 21.80 | 21.07 | 21.74 | 1,829,536 | +0.61(+2.89%) |
Nov 22, 2022 | 21.16 | 21.20 | 20.40 | 21.13 | 1,347,280 | +0.06(+0.28%) |
Nov 21, 2022 | 21.57 | 21.67 | 20.84 | 21.07 | 2,473,563 | -0.58(-2.68%) |
Nov 18, 2022 | 20.54 | 22.44 | 20.23 | 21.65 | 12,461,033 | +4.41(+25.58%) |
Nov 17, 2022 | 17.25 | 17.33 | 16.67 | 17.24 | 2,807,178 | -0.11(-0.63%) |
Nov 16, 2022 | 18.26 | 18.42 | 17.30 | 17.35 | 2,809,307 | -1.07(-5.81%) |
Nov 15, 2022 | 19.22 | 19.31 | 18.08 | 18.42 | 2,244,931 | -0.37(-1.97%) |
Nov 14, 2022 | 18.50 | 19.28 | 18.14 | 18.79 | 2,178,784 | +0.15(+0.80%) |
Nov 11, 2022 | 18.97 | 19.40 | 18.02 | 18.64 | 3,057,710 | -0.59(-3.07%) |
Nov 10, 2022 | 19.17 | 19.47 | 18.17 | 19.23 | 6,605,881 | -0.28(-1.44%) |
Nov 09, 2022 | 20.44 | 20.75 | 19.34 | 19.51 | 2,984,094 | -1.01(-4.92%) |
Nov 08, 2022 | 20.84 | 21.02 | 20.49 | 20.52 | 2,374,506 | -0.36(-1.72%) |
Nov 07, 2022 | 21.06 | 21.51 | 20.00 | 20.88 | 3,961,074 | -0.06(-0.29%) |
Nov 04, 2022 | 23.90 | 23.93 | 19.85 | 20.94 | 8,556,089 | -2.61(-11.08%) |
Nov 03, 2022 | 23.14 | 24.00 | 22.10 | 23.55 | 2,694,002 | +0.71(+3.11%) |
Nov 02, 2022 | 23.65 | 23.96 | 22.51 | 22.84 | 2,368,542 | -1.11(-4.63%) |