Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.24 | 23.50 | 23.20 | 23.48 | 1,075,116 | +0.16(+0.69%) |
Jan 30, 2023 | 23.33 | 23.48 | 23.30 | 23.32 | 1,229,939 | -0.24(-1.00%) |
Jan 27, 2023 | 23.50 | 23.64 | 23.41 | 23.55 | 4,194,585 | -0.08(-0.32%) |
Jan 26, 2023 | 23.61 | 23.67 | 23.40 | 23.63 | 1,125,209 | +0.15(+0.64%) |
Jan 25, 2023 | 23.23 | 23.50 | 23.18 | 23.48 | 1,532,148 | +0.23(+0.98%) |
Jan 24, 2023 | 23.09 | 23.27 | 22.98 | 23.25 | 1,302,073 | +0.07(+0.29%) |
Jan 23, 2023 | 22.91 | 23.21 | 22.89 | 23.18 | 1,110,002 | +0.16(+0.70%) |
Jan 20, 2023 | 22.76 | 23.02 | 22.67 | 23.02 | 2,637,119 | +0.30(+1.33%) |
Jan 19, 2023 | 22.65 | 22.78 | 22.54 | 22.72 | 1,795,373 | +0.19(+0.84%) |
Jan 18, 2023 | 23.05 | 23.07 | 22.52 | 22.53 | 1,941,580 | -0.25(-1.12%) |
Jan 17, 2023 | 22.76 | 22.85 | 22.73 | 22.79 | 1,721,593 | +0.11(+0.50%) |
Jan 13, 2023 | 22.36 | 22.69 | 22.36 | 22.67 | 5,459,637 | +0.17(+0.76%) |
Jan 12, 2023 | 22.35 | 22.56 | 22.06 | 22.50 | 6,816,646 | +0.44(+2.01%) |
Jan 11, 2023 | 21.95 | 22.06 | 21.89 | 22.06 | 2,334,079 | +0.30(+1.39%) |
Jan 10, 2023 | 21.71 | 21.77 | 21.60 | 21.76 | 1,105,318 | +0.03(+0.13%) |
Jan 09, 2023 | 21.81 | 21.98 | 21.71 | 21.73 | 1,189,758 | -0.01(-0.04%) |
Jan 06, 2023 | 21.25 | 21.74 | 21.10 | 21.74 | 1,387,921 | +0.75(+3.55%) |
Jan 05, 2023 | 21.05 | 21.10 | 20.95 | 20.99 | 2,685,895 | -0.30(-1.42%) |
Jan 04, 2023 | 21.35 | 21.40 | 21.17 | 21.30 | 2,206,237 | +0.55(+2.64%) |
Jan 03, 2023 | 20.74 | 20.89 | 20.63 | 20.75 | 3,159,680 | -0.25(-1.17%) |
Dec 30, 2022 | 20.97 | 21.08 | 20.92 | 20.99 | 3,179,873 | -0.11(-0.54%) |
Dec 29, 2022 | 20.97 | 21.15 | 20.96 | 21.11 | 2,226,440 | +0.23(+1.09%) |
Dec 28, 2022 | 21.20 | 21.26 | 20.87 | 20.88 | 2,362,440 | -0.28(-1.34%) |
Dec 27, 2022 | 21.14 | 21.32 | 21.07 | 21.16 | 2,739,157 | +0.09(+0.40%) |
Dec 23, 2022 | 20.91 | 21.09 | 20.86 | 21.08 | 2,194,677 | +0.27(+1.32%) |
Dec 22, 2022 | 20.97 | 20.97 | 20.65 | 20.80 | 1,812,122 | -0.35(-1.65%) |
Dec 21, 2022 | 21.05 | 21.21 | 21.03 | 21.15 | 5,947,301 | +0.33(+1.59%) |
Dec 20, 2022 | 20.78 | 20.93 | 20.75 | 20.82 | 1,790,960 | -0.13(-0.63%) |
Dec 19, 2022 | 21.14 | 21.17 | 20.90 | 20.96 | 2,140,574 | -0.02(-0.09%) |
Dec 16, 2022 | 20.93 | 21.07 | 20.85 | 20.97 | 2,619,522 | -0.09(-0.40%) |
Dec 15, 2022 | 21.36 | 21.38 | 20.98 | 21.06 | 1,874,503 | -0.70(-3.21%) |
Dec 14, 2022 | 21.81 | 21.89 | 21.51 | 21.76 | 3,806,040 | -0.06(-0.26%) |
Dec 13, 2022 | 22.13 | 22.15 | 21.75 | 21.81 | 3,478,998 | +0.29(+1.36%) |
Dec 12, 2022 | 21.46 | 21.52 | 21.35 | 21.52 | 4,484,288 | +0.05(+0.22%) |
Dec 09, 2022 | 21.50 | 21.69 | 21.48 | 21.48 | 1,673,436 | -0.03(-0.13%) |
Dec 08, 2022 | 21.38 | 21.52 | 21.33 | 21.50 | 2,416,773 | +0.09(+0.43%) |
Dec 07, 2022 | 21.36 | 21.48 | 21.29 | 21.41 | 3,497,595 | +0.04(+0.17%) |
Dec 06, 2022 | 21.55 | 21.61 | 21.28 | 21.37 | 2,065,553 | -0.11(-0.52%) |
Dec 05, 2022 | 21.85 | 21.91 | 21.43 | 21.48 | 3,326,175 | -0.43(-1.95%) |
Dec 02, 2022 | 21.72 | 21.99 | 21.71 | 21.91 | 2,241,090 | -0.08(-0.38%) |
Dec 01, 2022 | 22.09 | 22.13 | 21.86 | 21.99 | 3,941,968 | +0.04(+0.17%) |
Nov 30, 2022 | 21.62 | 22.01 | 21.41 | 21.96 | 4,109,287 | +0.57(+2.69%) |
Nov 29, 2022 | 21.38 | 21.52 | 21.32 | 21.38 | 2,523,401 | +0.20(+0.96%) |
Nov 28, 2022 | 21.35 | 21.47 | 21.15 | 21.18 | 1,822,340 | -0.39(-1.80%) |
Nov 25, 2022 | 21.48 | 21.60 | 21.48 | 21.57 | 1,913,191 | +0.09(+0.43%) |
Nov 23, 2022 | 21.19 | 21.48 | 21.18 | 21.48 | 2,859,381 | +0.29(+1.36%) |
Nov 22, 2022 | 21.00 | 21.20 | 20.98 | 21.19 | 3,257,496 | +0.32(+1.55%) |
Nov 21, 2022 | 20.84 | 20.87 | 20.69 | 20.86 | 4,120,321 | -0.23(-1.10%) |
Nov 18, 2022 | 21.14 | 21.15 | 20.98 | 21.10 | 5,993,498 | +0.07(+0.35%) |
Nov 17, 2022 | 20.78 | 21.03 | 20.77 | 21.02 | 2,624,382 | -0.04(-0.18%) |
Nov 16, 2022 | 21.16 | 21.21 | 20.98 | 21.06 | 3,535,499 | -0.15(-0.70%) |
Nov 15, 2022 | 21.27 | 21.36 | 21.06 | 21.21 | 6,434,437 | +0.33(+1.60%) |
Nov 14, 2022 | 20.95 | 21.08 | 20.87 | 20.87 | 2,341,241 | -0.26(-1.23%) |
Nov 11, 2022 | 20.90 | 21.17 | 20.83 | 21.13 | 5,470,063 | +0.44(+2.10%) |
Nov 10, 2022 | 20.26 | 20.70 | 20.15 | 20.70 | 4,248,063 | +1.19(+6.08%) |
Nov 09, 2022 | 19.78 | 19.93 | 19.51 | 19.51 | 2,772,915 | -0.41(-2.05%) |
Nov 08, 2022 | 19.82 | 20.11 | 19.75 | 19.92 | 4,227,265 | +0.19(+0.99%) |
Nov 07, 2022 | 19.76 | 19.80 | 19.62 | 19.72 | 2,844,514 | -0.05(-0.23%) |
Nov 04, 2022 | 19.63 | 19.82 | 19.47 | 19.77 | 8,691,863 | +0.94(+4.97%) |
Nov 03, 2022 | 18.69 | 18.92 | 18.67 | 18.83 | 2,963,095 | -0.29(-1.50%) |
Nov 02, 2022 | 19.52 | 19.11 | 19.12 | 6,780,809 | -0.35(-1.81%) |