Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.03 | 23.38 | 22.83 | 23.20 | 1,513,598 | +0.31(+1.35%) |
Jan 30, 2023 | 22.56 | 23.50 | 22.44 | 22.89 | 2,317,780 | +0.01(+0.04%) |
Jan 27, 2023 | 22.21 | 23.21 | 22.05 | 22.88 | 2,690,920 | +0.65(+2.92%) |
Jan 26, 2023 | 22.60 | 22.77 | 22.03 | 22.23 | 2,328,513 | +0.02(+0.09%) |
Jan 25, 2023 | 21.29 | 22.35 | 21.08 | 22.21 | 1,995,044 | +0.42(+1.93%) |
Jan 24, 2023 | 22.27 | 22.56 | 21.70 | 21.79 | 2,003,826 | -0.48(-2.16%) |
Jan 23, 2023 | 21.21 | 22.43 | 21.21 | 22.27 | 2,680,454 | +1.11(+5.25%) |
Jan 20, 2023 | 20.74 | 21.56 | 20.59 | 21.16 | 2,687,688 | +0.56(+2.72%) |
Jan 19, 2023 | 20.46 | 20.88 | 20.19 | 20.60 | 1,577,181 | -0.22(-1.06%) |
Jan 18, 2023 | 21.42 | 21.64 | 20.70 | 20.82 | 1,670,065 | -0.54(-2.53%) |
Jan 17, 2023 | 20.62 | 21.41 | 20.35 | 21.36 | 2,599,269 | +0.66(+3.19%) |
Jan 13, 2023 | 20.13 | 21.14 | 20.08 | 20.70 | 2,206,233 | +0.38(+1.87%) |
Jan 12, 2023 | 20.78 | 20.89 | 19.95 | 20.32 | 3,297,460 | -0.22(-1.07%) |
Jan 11, 2023 | 19.80 | 20.79 | 19.62 | 20.54 | 2,977,235 | +0.83(+4.21%) |
Jan 10, 2023 | 19.25 | 20.20 | 19.21 | 19.71 | 2,592,205 | +0.59(+3.09%) |
Jan 09, 2023 | 19.14 | 19.65 | 18.63 | 19.12 | 2,866,136 | -0.01(-0.05%) |
Jan 06, 2023 | 17.80 | 19.50 | 17.71 | 19.13 | 4,991,339 | +1.65(+9.44%) |
Jan 05, 2023 | 17.16 | 17.49 | 16.60 | 17.48 | 2,470,367 | +0.00(+0.00%) |
Jan 04, 2023 | 17.46 | 17.69 | 17.07 | 17.48 | 1,922,923 | +0.41(+2.40%) |
Jan 03, 2023 | 17.73 | 17.92 | 16.84 | 17.07 | 1,466,068 | -0.09(-0.52%) |
Dec 30, 2022 | 17.00 | 17.28 | 16.84 | 17.16 | 1,220,537 | -0.11(-0.64%) |
Dec 29, 2022 | 16.69 | 17.49 | 16.54 | 17.27 | 1,655,049 | +0.90(+5.50%) |
Dec 28, 2022 | 16.28 | 16.52 | 16.07 | 16.37 | 2,321,348 | -0.02(-0.12%) |
Dec 27, 2022 | 16.27 | 16.55 | 16.07 | 16.39 | 1,166,392 | +0.11(+0.68%) |
Dec 23, 2022 | 16.39 | 16.43 | 15.91 | 16.28 | 1,499,896 | -0.34(-2.05%) |
Dec 22, 2022 | 16.55 | 16.64 | 16.00 | 16.62 | 1,641,798 | -0.23(-1.36%) |
Dec 21, 2022 | 16.91 | 17.89 | 16.73 | 16.85 | 2,616,761 | +0.46(+2.81%) |
Dec 20, 2022 | 16.20 | 16.55 | 16.07 | 16.39 | 2,177,296 | +0.05(+0.31%) |
Dec 19, 2022 | 16.50 | 16.57 | 16.22 | 16.34 | 1,711,679 | -0.15(-0.91%) |
Dec 16, 2022 | 17.00 | 17.13 | 16.32 | 16.49 | 2,063,073 | -0.63(-3.68%) |
Dec 15, 2022 | 17.29 | 17.42 | 16.92 | 17.12 | 1,377,026 | -0.71(-3.98%) |
Dec 14, 2022 | 17.60 | 17.98 | 17.45 | 17.83 | 906,839 | +0.19(+1.08%) |
Dec 13, 2022 | 18.65 | 18.70 | 17.50 | 17.64 | 1,290,122 | -0.08(-0.45%) |
Dec 12, 2022 | 17.53 | 17.77 | 17.18 | 17.72 | 1,517,261 | +0.30(+1.72%) |
Dec 09, 2022 | 17.71 | 17.93 | 17.33 | 17.42 | 1,676,444 | -0.45(-2.52%) |
Dec 08, 2022 | 18.25 | 18.32 | 17.77 | 17.87 | 1,460,535 | -0.16(-0.89%) |
Dec 07, 2022 | 17.84 | 18.26 | 17.73 | 18.03 | 1,092,242 | +0.12(+0.67%) |
Dec 06, 2022 | 19.00 | 19.00 | 17.72 | 17.91 | 1,160,355 | -0.95(-5.04%) |
Dec 05, 2022 | 19.59 | 19.71 | 18.68 | 18.86 | 1,350,428 | -0.75(-3.82%) |
Dec 02, 2022 | 18.50 | 19.64 | 18.02 | 19.61 | 1,789,270 | +0.38(+1.98%) |
Dec 01, 2022 | 19.39 | 19.70 | 19.01 | 19.23 | 2,056,428 | -0.19(-0.98%) |
Nov 30, 2022 | 18.51 | 19.43 | 18.39 | 19.42 | 1,677,110 | +0.98(+5.31%) |
Nov 29, 2022 | 18.70 | 19.14 | 18.42 | 18.44 | 1,629,834 | -0.07(-0.38%) |
Nov 28, 2022 | 18.38 | 18.88 | 18.34 | 18.51 | 1,727,178 | +0.04(+0.22%) |
Nov 25, 2022 | 18.43 | 18.69 | 18.10 | 18.47 | 1,025,375 | -0.14(-0.75%) |
Nov 23, 2022 | 18.22 | 18.91 | 18.09 | 18.61 | 2,666,422 | +0.44(+2.42%) |
Nov 22, 2022 | 17.05 | 18.22 | 16.90 | 18.17 | 2,906,023 | +1.15(+6.76%) |
Nov 21, 2022 | 17.39 | 17.67 | 16.58 | 17.02 | 3,229,355 | +0.09(+0.53%) |
Nov 18, 2022 | 17.64 | 17.66 | 16.68 | 16.93 | 2,459,033 | -0.39(-2.25%) |
Nov 17, 2022 | 17.82 | 17.95 | 17.20 | 17.32 | 3,307,533 | -1.08(-5.87%) |
Nov 16, 2022 | 19.36 | 19.43 | 17.64 | 18.40 | 8,840,613 | -1.76(-8.73%) |
Nov 15, 2022 | 20.50 | 20.95 | 20.02 | 20.16 | 4,091,301 | +0.52(+2.65%) |
Nov 14, 2022 | 19.60 | 20.17 | 18.84 | 19.64 | 2,826,673 | +0.06(+0.31%) |
Nov 11, 2022 | 18.25 | 19.80 | 18.25 | 19.58 | 3,600,865 | +1.49(+8.24%) |
Nov 10, 2022 | 17.57 | 18.38 | 17.51 | 18.09 | 3,409,473 | +1.64(+9.97%) |
Nov 09, 2022 | 16.89 | 17.15 | 16.32 | 16.45 | 2,223,898 | -0.87(-5.02%) |
Nov 08, 2022 | 17.48 | 17.71 | 16.90 | 17.32 | 2,391,197 | -0.13(-0.74%) |
Nov 07, 2022 | 17.90 | 17.95 | 16.86 | 17.45 | 1,432,260 | -0.18(-1.02%) |
Nov 04, 2022 | 17.51 | 18.07 | 17.22 | 17.63 | 1,822,212 | +0.63(+3.71%) |
Nov 03, 2022 | 16.59 | 17.53 | 16.46 | 17.00 | 1,692,626 | +0.15(+0.89%) |
Nov 02, 2022 | 17.70 | 16.80 | 16.85 | 2,133,477 | -0.86(-4.86%) |