Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.38 | 24.11 | 23.25 | 24.10 | 2,991,308 | +0.69(+2.95%) |
Jan 30, 2023 | 23.33 | 23.78 | 23.22 | 23.41 | 2,562,877 | -0.21(-0.88%) |
Jan 27, 2023 | 24.45 | 24.49 | 23.40 | 23.62 | 2,781,070 | -0.84(-3.43%) |
Jan 26, 2023 | 24.26 | 24.48 | 23.63 | 24.46 | 3,279,468 | +0.45(+1.89%) |
Jan 25, 2023 | 22.98 | 24.26 | 22.80 | 24.00 | 5,527,471 | +0.93(+4.02%) |
Jan 24, 2023 | 22.44 | 23.09 | 22.27 | 23.08 | 4,479,182 | +0.58(+2.59%) |
Jan 23, 2023 | 23.05 | 23.16 | 22.48 | 22.49 | 3,742,699 | -0.30(-1.30%) |
Jan 20, 2023 | 22.32 | 23.11 | 22.21 | 22.79 | 3,734,886 | +0.59(+2.67%) |
Jan 19, 2023 | 22.48 | 22.53 | 21.60 | 22.20 | 6,049,287 | -0.29(-1.27%) |
Jan 18, 2023 | 23.48 | 23.76 | 22.41 | 22.48 | 2,790,924 | -0.76(-3.27%) |
Jan 17, 2023 | 23.07 | 23.28 | 22.89 | 23.24 | 1,938,538 | +0.29(+1.25%) |
Jan 13, 2023 | 22.78 | 23.13 | 22.45 | 22.96 | 2,415,453 | +0.26(+1.13%) |
Jan 12, 2023 | 22.48 | 23.10 | 22.45 | 22.70 | 4,289,919 | +0.29(+1.28%) |
Jan 11, 2023 | 22.68 | 22.90 | 22.18 | 22.42 | 2,477,886 | -0.11(-0.48%) |
Jan 10, 2023 | 22.59 | 22.81 | 22.07 | 22.52 | 2,175,486 | -0.03(-0.13%) |
Jan 09, 2023 | 21.77 | 22.75 | 21.77 | 22.55 | 6,814,068 | +1.10(+5.15%) |
Jan 06, 2023 | 20.55 | 21.47 | 20.55 | 21.45 | 3,338,339 | +1.24(+6.15%) |
Jan 05, 2023 | 19.90 | 20.32 | 19.79 | 20.21 | 2,257,267 | +0.33(+1.64%) |
Jan 04, 2023 | 19.47 | 19.98 | 19.24 | 19.88 | 2,609,083 | +0.31(+1.56%) |
Jan 03, 2023 | 20.30 | 20.66 | 19.40 | 19.58 | 1,899,503 | -1.03(-4.98%) |
Dec 30, 2022 | 20.23 | 20.67 | 20.19 | 20.60 | 1,292,206 | +0.20(+0.97%) |
Dec 29, 2022 | 19.85 | 20.49 | 19.76 | 20.40 | 1,497,637 | +0.55(+2.78%) |
Dec 28, 2022 | 20.46 | 20.46 | 19.80 | 19.85 | 1,483,986 | -0.69(-3.36%) |
Dec 27, 2022 | 20.44 | 20.70 | 20.27 | 20.54 | 1,893,855 | +0.11(+0.53%) |
Dec 23, 2022 | 20.05 | 20.44 | 19.79 | 20.43 | 2,406,791 | +0.73(+3.70%) |
Dec 22, 2022 | 20.26 | 20.40 | 19.30 | 19.70 | 1,999,969 | -0.49(-2.44%) |
Dec 21, 2022 | 20.21 | 20.42 | 19.80 | 20.20 | 2,720,421 | +0.36(+1.84%) |
Dec 20, 2022 | 19.39 | 19.95 | 19.35 | 19.83 | 3,988,589 | +0.51(+2.65%) |
Dec 19, 2022 | 19.85 | 19.91 | 19.08 | 19.32 | 2,736,247 | -0.26(-1.31%) |
Dec 16, 2022 | 19.44 | 19.60 | 19.15 | 19.58 | 10,942,711 | -0.44(-2.22%) |
Dec 15, 2022 | 19.71 | 20.08 | 19.68 | 20.02 | 3,249,792 | +0.05(+0.25%) |
Dec 14, 2022 | 20.35 | 20.54 | 19.93 | 19.97 | 3,577,991 | -0.39(-1.94%) |
Dec 13, 2022 | 20.15 | 20.45 | 20.03 | 20.36 | 2,260,826 | +0.65(+3.30%) |
Dec 12, 2022 | 19.13 | 19.87 | 18.91 | 19.71 | 2,267,108 | +0.72(+3.79%) |
Dec 09, 2022 | 20.10 | 20.26 | 18.95 | 18.99 | 2,897,052 | -1.04(-5.17%) |
Dec 08, 2022 | 20.43 | 20.71 | 19.90 | 20.03 | 1,947,711 | +0.03(+0.15%) |
Dec 07, 2022 | 20.76 | 20.87 | 19.97 | 20.00 | 2,617,319 | -0.64(-3.10%) |
Dec 06, 2022 | 20.74 | 21.29 | 20.52 | 20.64 | 1,841,156 | -0.30(-1.46%) |
Dec 05, 2022 | 22.56 | 22.61 | 20.80 | 20.94 | 1,708,237 | -1.24(-5.59%) |
Dec 02, 2022 | 21.69 | 22.35 | 21.69 | 22.18 | 1,705,514 | +0.30(+1.35%) |
Dec 01, 2022 | 22.43 | 22.74 | 21.86 | 21.89 | 2,250,045 | -0.21(-0.94%) |
Nov 30, 2022 | 22.19 | 22.26 | 21.68 | 22.09 | 2,613,664 | +0.31(+1.45%) |
Nov 29, 2022 | 21.73 | 21.89 | 21.47 | 21.78 | 1,626,639 | +0.35(+1.65%) |
Nov 28, 2022 | 21.20 | 21.80 | 21.13 | 21.43 | 1,900,727 | -0.43(-1.98%) |
Nov 25, 2022 | 22.08 | 22.18 | 21.84 | 21.86 | 1,164,062 | -0.24(-1.07%) |
Nov 23, 2022 | 22.06 | 22.33 | 21.76 | 22.09 | 1,769,314 | -0.48(-2.13%) |
Nov 22, 2022 | 22.35 | 22.68 | 22.17 | 22.58 | 2,978,464 | +0.67(+3.05%) |
Nov 21, 2022 | 21.63 | 21.95 | 20.70 | 21.91 | 3,420,005 | -0.37(-1.68%) |
Nov 18, 2022 | 22.12 | 22.35 | 21.67 | 22.28 | 2,814,551 | -0.32(-1.44%) |
Nov 17, 2022 | 22.26 | 22.66 | 22.21 | 22.61 | 2,890,724 | -0.15(-0.65%) |
Nov 16, 2022 | 23.09 | 23.12 | 22.68 | 22.75 | 2,018,257 | -0.53(-2.28%) |
Nov 15, 2022 | 22.85 | 23.33 | 22.56 | 23.29 | 2,761,239 | +0.46(+2.03%) |
Nov 14, 2022 | 23.23 | 23.45 | 22.78 | 22.82 | 1,998,579 | -0.36(-1.57%) |
Nov 11, 2022 | 23.25 | 23.33 | 22.88 | 23.19 | 2,813,729 | +0.67(+2.97%) |
Nov 10, 2022 | 22.62 | 22.72 | 22.16 | 22.52 | 2,969,532 | +0.35(+1.60%) |
Nov 09, 2022 | 23.02 | 23.02 | 22.14 | 22.16 | 2,886,980 | -1.17(-5.02%) |
Nov 08, 2022 | 23.43 | 23.75 | 23.06 | 23.33 | 2,581,874 | -0.22(-0.92%) |
Nov 07, 2022 | 23.22 | 23.86 | 22.98 | 23.55 | 3,676,613 | +0.71(+3.10%) |
Nov 04, 2022 | 22.93 | 23.43 | 22.51 | 22.84 | 4,222,336 | +0.39(+1.75%) |
Nov 03, 2022 | 21.10 | 22.48 | 20.95 | 22.45 | 3,962,318 | +0.96(+4.49%) |
Nov 02, 2022 | 21.96 | 21.42 | 21.48 | 4,815,558 | -0.65(-2.93%) |