Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.89 | 22.16 | 21.65 | 22.15 | 7,636,201 | +0.32(+1.47%) |
Jan 30, 2023 | 21.86 | 21.99 | 21.77 | 21.83 | 6,282,300 | -0.19(-0.85%) |
Jan 27, 2023 | 21.87 | 22.11 | 21.81 | 22.01 | 5,428,673 | +0.19(+0.86%) |
Jan 26, 2023 | 21.69 | 21.87 | 21.59 | 21.83 | 5,921,816 | +0.28(+1.31%) |
Jan 25, 2023 | 21.41 | 21.57 | 21.26 | 21.54 | 6,674,746 | +0.07(+0.31%) |
Jan 24, 2023 | 21.63 | 21.75 | 21.27 | 21.48 | 8,246,088 | -0.12(-0.57%) |
Jan 23, 2023 | 21.48 | 21.68 | 21.26 | 21.60 | 11,025,215 | +0.25(+1.19%) |
Jan 20, 2023 | 21.41 | 21.85 | 20.45 | 21.35 | 15,106,847 | +0.94(+4.61%) |
Jan 19, 2023 | 20.21 | 20.46 | 19.86 | 20.41 | 13,414,850 | -0.12(-0.60%) |
Jan 18, 2023 | 20.96 | 21.21 | 20.51 | 20.53 | 9,125,634 | -0.57(-2.72%) |
Jan 17, 2023 | 21.05 | 21.18 | 20.83 | 21.10 | 6,799,540 | +0.00(+0.00%) |
Jan 13, 2023 | 20.70 | 21.15 | 20.34 | 21.10 | 10,426,262 | +0.07(+0.31%) |
Jan 12, 2023 | 20.97 | 21.16 | 20.82 | 21.04 | 5,649,251 | +0.22(+1.04%) |
Jan 11, 2023 | 20.79 | 20.92 | 20.61 | 20.82 | 7,008,675 | +0.09(+0.45%) |
Jan 10, 2023 | 20.61 | 20.88 | 20.56 | 20.73 | 6,101,786 | -0.06(-0.27%) |
Jan 09, 2023 | 20.97 | 21.05 | 20.76 | 20.78 | 6,413,815 | -0.28(-1.34%) |
Jan 06, 2023 | 20.52 | 21.14 | 20.30 | 21.06 | 6,196,195 | +0.68(+3.32%) |
Jan 05, 2023 | 20.44 | 20.55 | 20.14 | 20.39 | 6,063,391 | -0.23(-1.10%) |
Jan 04, 2023 | 20.51 | 20.76 | 20.34 | 20.61 | 8,351,734 | +0.41(+2.05%) |
Jan 03, 2023 | 20.48 | 20.65 | 20.05 | 20.20 | 8,228,438 | -0.08(-0.42%) |
Dec 30, 2022 | 20.22 | 20.42 | 20.14 | 20.28 | 3,533,411 | -0.06(-0.28%) |
Dec 29, 2022 | 20.01 | 20.38 | 20.01 | 20.34 | 3,930,572 | +0.35(+1.74%) |
Dec 28, 2022 | 20.17 | 20.26 | 19.90 | 19.99 | 4,480,924 | -0.18(-0.89%) |
Dec 27, 2022 | 20.03 | 20.18 | 19.86 | 20.17 | 3,875,758 | +0.21(+1.04%) |
Dec 23, 2022 | 19.81 | 20.05 | 19.80 | 19.96 | 4,257,344 | +0.13(+0.66%) |
Dec 22, 2022 | 19.67 | 19.85 | 19.36 | 19.83 | 6,141,704 | +0.04(+0.19%) |
Dec 21, 2022 | 19.73 | 19.92 | 19.70 | 19.79 | 5,494,512 | +0.31(+1.59%) |
Dec 20, 2022 | 19.49 | 19.67 | 19.34 | 19.48 | 6,243,479 | +0.10(+0.53%) |
Dec 19, 2022 | 19.34 | 19.65 | 19.26 | 19.38 | 7,433,987 | +0.02(+0.10%) |
Dec 16, 2022 | 19.41 | 19.70 | 19.17 | 19.36 | 16,580,778 | -0.23(-1.15%) |
Dec 15, 2022 | 19.66 | 19.74 | 19.38 | 19.59 | 8,775,452 | -0.28(-1.42%) |
Dec 14, 2022 | 20.39 | 20.49 | 19.82 | 19.87 | 9,889,333 | -0.50(-2.45%) |
Dec 13, 2022 | 21.50 | 21.59 | 20.18 | 20.37 | 12,365,412 | -0.70(-3.31%) |
Dec 12, 2022 | 20.77 | 21.18 | 20.49 | 21.06 | 7,317,249 | +0.35(+1.68%) |
Dec 09, 2022 | 20.66 | 20.91 | 20.54 | 20.72 | 5,413,625 | -0.04(-0.18%) |
Dec 08, 2022 | 20.47 | 20.80 | 20.26 | 20.75 | 8,228,504 | +0.44(+2.18%) |
Dec 07, 2022 | 20.01 | 20.60 | 19.97 | 20.31 | 11,208,931 | +0.18(+0.89%) |
Dec 06, 2022 | 20.51 | 20.60 | 19.85 | 20.13 | 11,268,016 | -0.35(-1.73%) |
Dec 05, 2022 | 21.44 | 21.47 | 20.28 | 20.49 | 10,748,866 | -1.10(-5.09%) |
Dec 02, 2022 | 21.22 | 21.77 | 21.20 | 21.59 | 9,575,873 | +0.16(+0.74%) |
Dec 01, 2022 | 21.78 | 21.85 | 21.20 | 21.43 | 8,709,268 | -0.21(-0.95%) |
Nov 30, 2022 | 21.26 | 21.66 | 20.65 | 21.63 | 9,718,037 | +0.28(+1.31%) |
Nov 29, 2022 | 21.05 | 21.37 | 20.95 | 21.35 | 4,758,057 | +0.34(+1.64%) |
Nov 28, 2022 | 21.12 | 21.28 | 20.91 | 21.01 | 5,817,805 | -0.31(-1.44%) |
Nov 25, 2022 | 21.30 | 21.42 | 21.25 | 21.32 | 1,477,869 | +0.12(+0.57%) |
Nov 23, 2022 | 21.13 | 21.25 | 21.06 | 21.20 | 2,987,707 | +0.07(+0.35%) |
Nov 22, 2022 | 21.17 | 21.31 | 21.03 | 21.12 | 3,997,514 | +0.14(+0.67%) |
Nov 21, 2022 | 20.83 | 21.10 | 20.76 | 20.98 | 6,030,893 | +0.02(+0.09%) |
Nov 18, 2022 | 21.22 | 21.32 | 20.71 | 20.96 | 6,091,088 | +0.13(+0.63%) |
Nov 17, 2022 | 20.87 | 21.02 | 20.64 | 20.83 | 6,823,578 | -0.32(-1.50%) |
Nov 16, 2022 | 21.50 | 21.57 | 21.08 | 21.15 | 6,561,932 | -0.41(-1.90%) |
Nov 15, 2022 | 21.69 | 21.90 | 21.34 | 21.56 | 6,207,376 | +0.21(+0.96%) |
Nov 14, 2022 | 21.75 | 21.89 | 21.34 | 21.35 | 5,245,797 | -0.47(-2.14%) |
Nov 11, 2022 | 21.90 | 22.05 | 21.67 | 21.82 | 7,595,969 | +0.12(+0.56%) |
Nov 10, 2022 | 21.62 | 21.81 | 21.35 | 21.70 | 9,351,681 | +0.76(+3.65%) |
Nov 09, 2022 | 21.03 | 21.15 | 20.86 | 20.93 | 6,124,142 | -0.34(-1.62%) |
Nov 08, 2022 | 21.32 | 21.39 | 21.07 | 21.28 | 7,667,327 | +0.01(+0.04%) |
Nov 07, 2022 | 21.18 | 21.29 | 20.91 | 21.27 | 5,493,443 | +0.34(+1.60%) |
Nov 04, 2022 | 20.77 | 21.20 | 20.58 | 20.93 | 8,159,711 | +0.44(+2.14%) |
Nov 03, 2022 | 20.18 | 20.68 | 19.83 | 20.50 | 8,205,919 | +0.13(+0.64%) |
Nov 02, 2022 | 20.79 | 20.98 | 20.35 | 20.37 | 8,197,927 | -0.42(-2.02%) |