Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.12 | 22.35 | 22.00 | 22.35 | 1,906,389 | +0.32(+1.45%) |
Jan 30, 2023 | 22.05 | 22.13 | 21.95 | 22.03 | 1,437,671 | -0.11(-0.50%) |
Jan 27, 2023 | 21.96 | 22.24 | 21.96 | 22.14 | 1,054,753 | +0.04(+0.18%) |
Jan 26, 2023 | 22.18 | 22.29 | 21.90 | 22.10 | 2,176,362 | -0.05(-0.23%) |
Jan 25, 2023 | 21.96 | 22.17 | 21.83 | 22.15 | 2,200,923 | +0.19(+0.87%) |
Jan 24, 2023 | 22.09 | 22.29 | 21.95 | 21.96 | 1,869,140 | -0.23(-1.04%) |
Jan 23, 2023 | 22.34 | 22.37 | 22.14 | 22.19 | 1,613,698 | -0.20(-0.89%) |
Jan 20, 2023 | 21.60 | 22.42 | 21.60 | 22.39 | 5,478,045 | +0.81(+3.75%) |
Jan 19, 2023 | 21.48 | 21.73 | 21.36 | 21.58 | 3,226,691 | -0.01(-0.05%) |
Jan 18, 2023 | 21.72 | 22.00 | 21.54 | 21.59 | 3,062,539 | -0.20(-0.92%) |
Jan 17, 2023 | 22.04 | 22.14 | 21.77 | 21.79 | 1,840,463 | -0.25(-1.13%) |
Jan 13, 2023 | 21.83 | 22.20 | 21.80 | 22.04 | 1,521,644 | +0.01(+0.05%) |
Jan 12, 2023 | 22.13 | 22.13 | 21.71 | 22.03 | 1,840,874 | -0.05(-0.23%) |
Jan 11, 2023 | 21.51 | 22.10 | 21.51 | 22.08 | 2,489,718 | +0.56(+2.60%) |
Jan 10, 2023 | 21.41 | 21.65 | 21.40 | 21.52 | 2,752,144 | +0.03(+0.14%) |
Jan 09, 2023 | 21.65 | 21.72 | 21.48 | 21.49 | 1,366,877 | -0.07(-0.32%) |
Jan 06, 2023 | 21.34 | 21.82 | 21.22 | 21.56 | 2,883,786 | +0.42(+1.99%) |
Jan 05, 2023 | 20.95 | 21.29 | 20.91 | 21.14 | 1,897,408 | +0.19(+0.91%) |
Jan 04, 2023 | 20.74 | 21.14 | 20.72 | 20.95 | 2,072,586 | +0.51(+2.50%) |
Jan 03, 2023 | 19.68 | 20.55 | 19.63 | 20.44 | 1,873,405 | +1.01(+5.20%) |
Dec 30, 2022 | 19.39 | 19.99 | 19.16 | 19.43 | 1,230,256 | -0.13(-0.66%) |
Dec 29, 2022 | 19.19 | 19.64 | 19.09 | 19.56 | 1,117,606 | +0.49(+2.57%) |
Dec 28, 2022 | 19.13 | 19.34 | 19.03 | 19.07 | 1,384,511 | -0.11(-0.57%) |
Dec 27, 2022 | 19.31 | 19.44 | 19.14 | 19.18 | 763,223 | -0.17(-0.88%) |
Dec 23, 2022 | 19.22 | 19.44 | 19.17 | 19.35 | 1,052,516 | +0.03(+0.16%) |
Dec 22, 2022 | 19.22 | 19.35 | 19.00 | 19.32 | 1,306,418 | -0.13(-0.67%) |
Dec 21, 2022 | 19.04 | 19.46 | 19.04 | 19.45 | 987,616 | +0.59(+3.13%) |
Dec 20, 2022 | 18.64 | 18.98 | 18.58 | 18.86 | 1,084,179 | +0.11(+0.59%) |
Dec 19, 2022 | 18.93 | 19.06 | 18.47 | 18.75 | 2,294,390 | -0.26(-1.37%) |
Dec 16, 2022 | 18.86 | 19.03 | 18.75 | 19.01 | 3,587,436 | -0.11(-0.58%) |
Dec 15, 2022 | 19.24 | 19.43 | 19.04 | 19.12 | 1,753,228 | -0.38(-1.95%) |
Dec 14, 2022 | 19.33 | 19.86 | 19.33 | 19.50 | 1,856,416 | -0.63(-3.13%) |
Dec 13, 2022 | 20.33 | 20.61 | 19.94 | 20.13 | 1,524,209 | +0.29(+1.46%) |
Dec 12, 2022 | 19.67 | 19.90 | 19.59 | 19.84 | 970,350 | +0.17(+0.86%) |
Dec 09, 2022 | 19.44 | 19.75 | 19.43 | 19.67 | 1,132,477 | +0.11(+0.56%) |
Dec 08, 2022 | 19.61 | 19.80 | 19.44 | 19.56 | 1,172,896 | -0.08(-0.41%) |
Dec 07, 2022 | 19.70 | 19.77 | 19.52 | 19.64 | 1,220,752 | -0.13(-0.66%) |
Dec 06, 2022 | 20.16 | 20.16 | 19.45 | 19.77 | 1,408,959 | -0.41(-2.03%) |
Dec 05, 2022 | 20.32 | 20.42 | 19.97 | 20.18 | 1,486,918 | -0.27(-1.32%) |
Dec 02, 2022 | 20.39 | 20.50 | 20.20 | 20.45 | 1,412,673 | -0.13(-0.63%) |
Dec 01, 2022 | 20.63 | 20.90 | 20.37 | 20.58 | 1,946,189 | -0.10(-0.48%) |
Nov 30, 2022 | 20.33 | 20.77 | 20.04 | 20.68 | 4,600,020 | +0.22(+1.08%) |
Nov 29, 2022 | 20.15 | 20.50 | 20.08 | 20.46 | 1,473,539 | +0.31(+1.54%) |
Nov 28, 2022 | 20.63 | 20.65 | 20.02 | 20.15 | 1,337,433 | -0.61(-2.94%) |
Nov 25, 2022 | 20.48 | 20.76 | 20.41 | 20.76 | 627,564 | +0.20(+0.97%) |
Nov 23, 2022 | 20.30 | 20.61 | 20.16 | 20.56 | 811,287 | +0.20(+0.98%) |
Nov 22, 2022 | 20.08 | 20.38 | 19.95 | 20.36 | 1,394,581 | +0.38(+1.90%) |
Nov 21, 2022 | 20.00 | 20.08 | 19.80 | 19.98 | 1,460,565 | -0.04(-0.20%) |
Nov 18, 2022 | 20.52 | 20.85 | 19.88 | 20.02 | 1,108,642 | -0.26(-1.28%) |
Nov 17, 2022 | 20.09 | 20.31 | 19.74 | 20.28 | 1,227,593 | -0.15(-0.73%) |
Nov 16, 2022 | 20.83 | 20.86 | 20.39 | 20.43 | 2,248,911 | -0.41(-1.97%) |
Nov 15, 2022 | 21.00 | 21.09 | 20.74 | 20.84 | 1,627,491 | +0.03(+0.14%) |
Nov 14, 2022 | 21.09 | 21.19 | 20.80 | 20.81 | 1,836,823 | -0.33(-1.56%) |
Nov 11, 2022 | 20.07 | 21.30 | 20.07 | 21.14 | 2,681,068 | +1.15(+5.75%) |
Nov 10, 2022 | 19.63 | 20.08 | 19.63 | 19.99 | 1,722,462 | +0.91(+4.77%) |
Nov 09, 2022 | 19.07 | 19.26 | 19.04 | 19.08 | 1,610,807 | -0.14(-0.73%) |
Nov 08, 2022 | 19.11 | 19.41 | 19.05 | 19.22 | 1,900,487 | +0.01(+0.05%) |
Nov 07, 2022 | 18.44 | 19.25 | 18.44 | 19.21 | 1,471,402 | +0.82(+4.46%) |
Nov 04, 2022 | 18.33 | 18.79 | 18.23 | 18.39 | 1,714,701 | +0.27(+1.49%) |
Nov 03, 2022 | 18.46 | 18.47 | 17.97 | 18.12 | 2,013,493 | -0.52(-2.79%) |
Nov 02, 2022 | 17.89 | 18.64 | 1,857,741 | +0.79(+4.43%) |