Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.57 | 22.54 | 21.53 | 22.53 | 160,035,344 | +0.96(+4.47%) |
Jan 30, 2023 | 22.17 | 22.52 | 21.48 | 21.56 | 176,163,056 | -1.38(-6.00%) |
Jan 27, 2023 | 21.99 | 23.42 | 21.96 | 22.94 | 191,612,848 | +0.64(+2.87%) |
Jan 26, 2023 | 21.85 | 22.34 | 21.24 | 22.30 | 206,159,936 | +1.22(+5.78%) |
Jan 25, 2023 | 20.22 | 21.23 | 19.65 | 21.08 | 220,343,056 | -0.16(-0.74%) |
Jan 24, 2023 | 21.00 | 21.50 | 20.89 | 21.24 | 144,228,624 | -0.13(-0.60%) |
Jan 23, 2023 | 20.21 | 21.63 | 20.04 | 21.37 | 196,775,280 | +1.32(+6.57%) |
Jan 20, 2023 | 18.85 | 20.11 | 18.64 | 20.05 | 164,066,464 | +1.51(+8.17%) |
Jan 19, 2023 | 18.75 | 18.99 | 18.27 | 18.54 | 168,643,632 | -0.60(-3.13%) |
Jan 18, 2023 | 20.24 | 20.56 | 19.07 | 19.13 | 189,026,784 | -0.74(-3.71%) |
Jan 17, 2023 | 19.72 | 20.17 | 19.48 | 19.87 | 141,157,136 | +0.11(+0.55%) |
Jan 13, 2023 | 18.85 | 19.83 | 18.78 | 19.76 | 162,498,496 | +0.38(+1.98%) |
Jan 12, 2023 | 19.18 | 19.59 | 18.28 | 19.38 | 285,002,432 | +0.30(+1.55%) |
Jan 11, 2023 | 18.37 | 19.11 | 18.21 | 19.09 | 152,276,512 | +0.90(+4.98%) |
Jan 10, 2023 | 17.52 | 18.18 | 17.40 | 18.18 | 166,425,632 | +0.47(+2.67%) |
Jan 09, 2023 | 17.78 | 18.64 | 17.59 | 17.71 | 188,389,264 | +0.36(+2.10%) |
Jan 06, 2023 | 16.37 | 17.60 | 15.83 | 17.35 | 237,414,672 | +1.26(+7.82%) |
Jan 05, 2023 | 16.53 | 16.57 | 16.01 | 16.09 | 183,203,088 | -0.80(-4.72%) |
Jan 04, 2023 | 17.04 | 17.20 | 16.26 | 16.88 | 220,460,000 | +0.26(+1.54%) |
Jan 03, 2023 | 17.44 | 17.74 | 16.19 | 16.63 | 182,155,024 | -0.38(-2.25%) |
Dec 30, 2022 | 16.48 | 17.01 | 16.22 | 17.01 | 153,535,888 | +0.00(+0.00%) |
Dec 29, 2022 | 16.39 | 17.21 | 16.25 | 17.01 | 154,941,232 | +1.12(+7.05%) |
Dec 28, 2022 | 16.47 | 16.91 | 15.83 | 15.89 | 184,502,448 | -0.67(-4.04%) |
Dec 27, 2022 | 17.17 | 17.19 | 16.44 | 16.56 | 132,798,064 | -0.74(-4.26%) |
Dec 23, 2022 | 16.92 | 17.42 | 16.55 | 17.30 | 167,872,400 | +0.05(+0.29%) |
Dec 22, 2022 | 17.93 | 17.94 | 16.30 | 17.25 | 232,992,304 | -1.32(-7.11%) |
Dec 21, 2022 | 18.01 | 18.83 | 17.83 | 18.57 | 165,995,536 | +0.77(+4.34%) |
Dec 20, 2022 | 17.61 | 18.16 | 17.29 | 17.79 | 175,266,368 | -0.08(-0.44%) |
Dec 19, 2022 | 18.68 | 18.71 | 17.59 | 17.87 | 157,530,752 | -0.77(-4.14%) |
Dec 16, 2022 | 19.06 | 19.38 | 18.30 | 18.64 | 179,571,392 | -0.57(-2.95%) |
Dec 15, 2022 | 20.41 | 20.57 | 18.93 | 19.21 | 217,897,776 | -2.11(-9.91%) |
Dec 14, 2022 | 21.73 | 22.49 | 20.62 | 21.33 | 295,015,552 | -0.52(-2.37%) |
Dec 13, 2022 | 23.65 | 23.70 | 21.25 | 21.84 | 354,491,968 | +0.67(+3.14%) |
Dec 12, 2022 | 20.45 | 21.19 | 20.22 | 21.18 | 114,276,232 | +0.74(+3.64%) |
Dec 09, 2022 | 20.59 | 21.22 | 20.32 | 20.43 | 180,945,264 | -0.40(-1.93%) |
Dec 08, 2022 | 20.42 | 21.03 | 19.95 | 20.84 | 191,957,472 | +0.71(+3.55%) |
Dec 07, 2022 | 20.11 | 20.57 | 19.74 | 20.12 | 176,595,920 | -0.24(-1.20%) |
Dec 06, 2022 | 21.70 | 21.73 | 20.05 | 20.37 | 172,458,112 | -1.38(-6.34%) |
Dec 05, 2022 | 22.38 | 22.69 | 21.38 | 21.75 | 152,896,400 | -1.15(-5.04%) |
Dec 02, 2022 | 21.95 | 23.12 | 21.90 | 22.90 | 185,699,856 | -0.27(-1.18%) |
Dec 01, 2022 | 23.18 | 23.64 | 22.51 | 23.17 | 209,114,784 | +0.13(+0.55%) |
Nov 30, 2022 | 20.40 | 23.13 | 20.20 | 23.05 | 276,895,936 | +2.73(+13.43%) |
Nov 29, 2022 | 20.86 | 20.95 | 20.02 | 20.32 | 140,140,864 | -0.50(-2.40%) |
Nov 28, 2022 | 21.33 | 21.78 | 20.60 | 20.82 | 134,296,032 | -0.96(-4.40%) |
Nov 25, 2022 | 21.85 | 22.01 | 21.67 | 21.78 | 68,876,688 | -0.46(-2.07%) |
Nov 23, 2022 | 21.57 | 22.37 | 21.53 | 22.23 | 182,764,336 | +0.65(+2.99%) |
Nov 22, 2022 | 20.87 | 21.62 | 20.38 | 21.59 | 148,609,024 | +0.87(+4.20%) |
Nov 21, 2022 | 21.05 | 21.33 | 20.51 | 20.72 | 146,500,688 | -0.65(-3.02%) |
Nov 18, 2022 | 22.07 | 22.09 | 20.82 | 21.36 | 199,125,776 | -0.02(-0.09%) |
Nov 17, 2022 | 20.49 | 21.73 | 20.45 | 21.38 | 216,547,808 | -0.17(-0.77%) |
Nov 16, 2022 | 22.01 | 22.09 | 21.34 | 21.55 | 195,197,152 | -0.91(-4.05%) |
Nov 15, 2022 | 23.13 | 23.43 | 21.70 | 22.46 | 323,848,352 | +0.87(+4.03%) |
Nov 14, 2022 | 21.69 | 22.46 | 21.34 | 21.59 | 217,624,912 | -0.59(-2.65%) |
Nov 11, 2022 | 20.96 | 22.33 | 20.66 | 22.18 | 313,972,704 | +1.19(+5.69%) |
Nov 10, 2022 | 19.71 | 21.07 | 19.27 | 20.98 | 333,857,440 | +3.77(+21.87%) |
Nov 09, 2022 | 18.13 | 18.29 | 17.15 | 17.22 | 219,118,624 | -1.29(-6.98%) |
Nov 08, 2022 | 18.44 | 19.19 | 17.70 | 18.51 | 300,401,696 | +0.39(+2.16%) |
Nov 07, 2022 | 17.76 | 18.23 | 17.32 | 18.12 | 204,125,280 | +0.56(+3.18%) |
Nov 04, 2022 | 17.74 | 17.95 | 16.48 | 17.56 | 390,884,544 | +0.78(+4.66%) |
Nov 03, 2022 | 17.27 | 17.56 | 16.67 | 16.78 | 216,163,312 | -1.03(-5.77%) |
Nov 02, 2022 | 19.84 | 17.79 | 17.80 | 337,889,024 | -2.05(-10.35%) |