Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.89 | 22.21 | 21.73 | 22.18 | 4,707,771 | +0.31(+1.41%) |
Jan 30, 2023 | 21.97 | 21.98 | 21.73 | 21.87 | 3,168,159 | -0.14(-0.66%) |
Jan 27, 2023 | 21.85 | 22.09 | 21.70 | 22.02 | 2,147,384 | +0.13(+0.57%) |
Jan 26, 2023 | 21.91 | 22.06 | 21.71 | 21.89 | 3,073,632 | +0.11(+0.49%) |
Jan 25, 2023 | 21.66 | 21.87 | 21.43 | 21.78 | 1,565,539 | -0.06(-0.26%) |
Jan 24, 2023 | 22.00 | 22.14 | 21.77 | 21.84 | 1,581,924 | -0.14(-0.66%) |
Jan 23, 2023 | 21.69 | 22.06 | 21.62 | 21.99 | 1,767,098 | +0.37(+1.69%) |
Jan 20, 2023 | 21.10 | 21.66 | 21.00 | 21.62 | 3,714,635 | +0.47(+2.23%) |
Jan 19, 2023 | 21.46 | 21.56 | 21.14 | 21.15 | 2,606,251 | -0.38(-1.75%) |
Jan 18, 2023 | 21.74 | 21.83 | 21.48 | 21.52 | 2,997,033 | -0.25(-1.15%) |
Jan 17, 2023 | 21.70 | 21.94 | 21.49 | 21.77 | 3,236,188 | +0.21(+0.98%) |
Jan 13, 2023 | 20.99 | 21.63 | 20.94 | 21.56 | 2,249,556 | +0.40(+1.87%) |
Jan 12, 2023 | 21.20 | 21.30 | 21.00 | 21.17 | 2,496,675 | -0.03(-0.14%) |
Jan 11, 2023 | 20.94 | 21.22 | 20.62 | 21.20 | 3,676,026 | +0.38(+1.81%) |
Jan 10, 2023 | 20.76 | 20.93 | 20.57 | 20.82 | 2,857,183 | +0.11(+0.51%) |
Jan 09, 2023 | 20.71 | 21.23 | 20.62 | 20.71 | 3,239,494 | +0.00(+0.00%) |
Jan 06, 2023 | 20.45 | 20.80 | 20.16 | 20.71 | 3,356,109 | +0.38(+1.85%) |
Jan 05, 2023 | 20.75 | 20.78 | 20.18 | 20.34 | 3,518,260 | -0.74(-3.52%) |
Jan 04, 2023 | 20.95 | 21.15 | 20.95 | 21.08 | 2,687,775 | +0.24(+1.16%) |
Jan 03, 2023 | 20.66 | 20.98 | 20.46 | 20.84 | 2,731,576 | +0.18(+0.89%) |
Dec 30, 2022 | 20.40 | 20.68 | 20.24 | 20.66 | 1,826,855 | +0.17(+0.85%) |
Dec 29, 2022 | 19.98 | 20.59 | 19.95 | 20.48 | 2,318,131 | +0.36(+1.77%) |
Dec 28, 2022 | 20.68 | 20.79 | 20.12 | 20.13 | 2,316,344 | -0.53(-2.57%) |
Dec 27, 2022 | 20.53 | 20.72 | 20.44 | 20.66 | 1,980,840 | +0.13(+0.61%) |
Dec 23, 2022 | 20.45 | 20.61 | 20.41 | 20.53 | 1,239,355 | -0.01(-0.05%) |
Dec 22, 2022 | 20.50 | 20.57 | 20.28 | 20.54 | 2,232,253 | -0.19(-0.93%) |
Dec 21, 2022 | 20.74 | 20.95 | 20.60 | 20.73 | 2,546,231 | +0.02(+0.09%) |
Dec 20, 2022 | 20.72 | 20.85 | 20.53 | 20.71 | 3,258,025 | -0.09(-0.42%) |
Dec 19, 2022 | 20.94 | 21.02 | 20.57 | 20.80 | 4,653,814 | -0.03(-0.14%) |
Dec 16, 2022 | 21.04 | 21.06 | 20.62 | 20.83 | 10,908,902 | -0.31(-1.46%) |
Dec 15, 2022 | 22.06 | 22.10 | 21.06 | 21.14 | 3,416,213 | -1.02(-4.61%) |
Dec 14, 2022 | 22.34 | 22.45 | 21.98 | 22.16 | 2,360,498 | -0.02(-0.09%) |
Dec 13, 2022 | 22.56 | 22.77 | 22.04 | 22.18 | 3,146,289 | -0.12(-0.52%) |
Dec 12, 2022 | 21.74 | 22.31 | 21.72 | 22.29 | 2,517,784 | +0.44(+2.01%) |
Dec 09, 2022 | 21.96 | 22.39 | 21.83 | 21.86 | 2,700,972 | -0.11(-0.50%) |
Dec 08, 2022 | 21.83 | 22.26 | 21.71 | 21.97 | 3,073,943 | +0.13(+0.62%) |
Dec 07, 2022 | 22.29 | 22.53 | 21.77 | 21.83 | 3,308,061 | -0.46(-2.07%) |
Dec 06, 2022 | 22.84 | 22.84 | 22.19 | 22.29 | 3,138,692 | -0.45(-1.99%) |
Dec 05, 2022 | 22.84 | 22.86 | 22.58 | 22.75 | 3,255,688 | -0.19(-0.84%) |
Dec 02, 2022 | 22.55 | 23.06 | 22.46 | 22.94 | 3,400,833 | +0.04(+0.17%) |
Dec 01, 2022 | 22.13 | 22.92 | 22.08 | 22.90 | 3,967,902 | +0.77(+3.48%) |
Nov 30, 2022 | 21.64 | 22.29 | 20.96 | 22.13 | 21,008,842 | +0.33(+1.50%) |
Nov 29, 2022 | 22.12 | 22.35 | 21.68 | 21.80 | 5,468,539 | -0.40(-1.78%) |
Nov 28, 2022 | 22.21 | 22.35 | 21.99 | 22.20 | 6,233,301 | -0.08(-0.35%) |
Nov 25, 2022 | 22.21 | 22.38 | 22.12 | 22.28 | 2,913,909 | +0.08(+0.35%) |
Nov 23, 2022 | 21.63 | 22.53 | 21.63 | 22.20 | 2,821,531 | -0.08(-0.35%) |
Nov 22, 2022 | 22.31 | 22.42 | 22.05 | 22.28 | 5,283,268 | +0.06(+0.26%) |
Nov 21, 2022 | 21.88 | 22.39 | 21.82 | 22.22 | 4,816,201 | +0.41(+1.90%) |
Nov 18, 2022 | 21.62 | 21.89 | 21.42 | 21.80 | 2,950,960 | +0.28(+1.32%) |
Nov 17, 2022 | 21.33 | 21.72 | 21.18 | 21.52 | 6,163,057 | -0.15(-0.71%) |
Nov 16, 2022 | 21.34 | 21.77 | 21.27 | 21.67 | 4,100,945 | +0.35(+1.66%) |
Nov 15, 2022 | 21.95 | 22.00 | 21.29 | 21.32 | 6,796,997 | -0.44(-2.03%) |
Nov 14, 2022 | 21.84 | 22.01 | 21.35 | 21.76 | 6,843,915 | -0.23(-1.05%) |
Nov 11, 2022 | 21.63 | 22.20 | 21.56 | 21.99 | 11,151,281 | +0.30(+1.37%) |
Nov 10, 2022 | 22.64 | 22.71 | 21.05 | 21.69 | 10,241,810 | -0.28(-1.27%) |
Nov 09, 2022 | 21.34 | 22.16 | 20.93 | 21.97 | 7,949,262 | +1.25(+6.01%) |