Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.30 | 23.51 | 23.25 | 23.51 | 889,689 | +0.45(+1.97%) |
Jan 30, 2023 | 23.17 | 23.23 | 23.03 | 23.06 | 1,190,677 | -0.24(-1.02%) |
Jan 27, 2023 | 23.14 | 23.34 | 23.03 | 23.30 | 776,661 | +0.30(+1.32%) |
Jan 26, 2023 | 22.95 | 23.04 | 22.80 | 22.99 | 582,309 | +0.17(+0.75%) |
Jan 25, 2023 | 22.79 | 22.90 | 22.74 | 22.82 | 1,145,651 | +0.13(+0.58%) |
Jan 24, 2023 | 22.68 | 22.87 | 22.54 | 22.69 | 878,544 | -0.20(-0.87%) |
Jan 23, 2023 | 22.53 | 22.97 | 22.52 | 22.89 | 1,481,190 | +0.20(+0.88%) |
Jan 20, 2023 | 22.47 | 22.72 | 22.41 | 22.69 | 905,931 | +0.27(+1.23%) |
Jan 19, 2023 | 22.41 | 22.46 | 22.30 | 22.42 | 744,566 | -0.13(-0.59%) |
Jan 18, 2023 | 23.06 | 23.06 | 22.53 | 22.55 | 948,181 | -0.17(-0.75%) |
Jan 17, 2023 | 22.76 | 22.88 | 22.72 | 22.72 | 1,531,688 | +0.38(+1.70%) |
Jan 13, 2023 | 22.49 | 22.55 | 22.20 | 22.34 | 2,572,647 | -0.49(-2.16%) |
Jan 12, 2023 | 22.72 | 22.88 | 22.57 | 22.83 | 1,253,011 | +0.20(+0.88%) |
Jan 11, 2023 | 22.54 | 22.76 | 22.50 | 22.63 | 1,136,159 | -0.18(-0.79%) |
Jan 10, 2023 | 22.73 | 22.82 | 22.64 | 22.81 | 906,364 | -0.05(-0.21%) |
Jan 09, 2023 | 22.82 | 23.12 | 22.73 | 22.86 | 1,236,333 | +0.16(+0.71%) |
Jan 06, 2023 | 22.19 | 22.78 | 22.13 | 22.70 | 1,073,176 | +0.65(+2.97%) |
Jan 05, 2023 | 21.90 | 22.16 | 21.76 | 22.05 | 1,573,554 | -0.21(-0.94%) |
Jan 04, 2023 | 22.16 | 22.38 | 22.11 | 22.25 | 1,315,675 | +0.21(+0.95%) |
Jan 03, 2023 | 21.88 | 22.17 | 21.75 | 22.05 | 1,982,601 | +0.39(+1.79%) |
Dec 30, 2022 | 21.63 | 21.71 | 21.58 | 21.66 | 841,677 | -0.04(-0.17%) |
Dec 29, 2022 | 21.49 | 21.75 | 21.42 | 21.70 | 1,157,167 | +0.52(+2.46%) |
Dec 28, 2022 | 21.67 | 21.71 | 21.17 | 21.17 | 1,306,672 | -0.54(-2.49%) |
Dec 27, 2022 | 21.68 | 21.80 | 21.57 | 21.71 | 1,233,992 | -0.19(-0.87%) |
Dec 23, 2022 | 21.73 | 21.96 | 21.65 | 21.90 | 1,167,514 | +0.17(+0.78%) |
Dec 22, 2022 | 21.84 | 21.88 | 21.52 | 21.73 | 1,434,592 | -0.02(-0.09%) |
Dec 21, 2022 | 21.80 | 21.91 | 21.55 | 21.75 | 2,498,369 | -0.46(-2.09%) |
Dec 20, 2022 | 22.22 | 22.39 | 22.20 | 22.22 | 1,149,523 | -0.04(-0.17%) |
Dec 19, 2022 | 22.26 | 22.49 | 22.17 | 22.25 | 1,223,131 | -0.08(-0.34%) |
Dec 16, 2022 | 22.40 | 22.55 | 22.27 | 22.33 | 1,252,241 | -0.20(-0.88%) |
Dec 15, 2022 | 22.69 | 22.75 | 22.43 | 22.53 | 840,021 | -0.27(-1.21%) |
Dec 14, 2022 | 23.13 | 23.16 | 22.67 | 22.80 | 1,649,193 | -0.24(-1.03%) |
Dec 13, 2022 | 23.31 | 23.43 | 22.95 | 23.04 | 1,078,011 | +0.28(+1.25%) |
Dec 12, 2022 | 22.70 | 22.80 | 22.53 | 22.76 | 1,255,676 | +0.08(+0.33%) |
Dec 09, 2022 | 22.55 | 22.81 | 22.51 | 22.68 | 669,933 | +0.05(+0.21%) |
Dec 08, 2022 | 22.66 | 22.67 | 22.50 | 22.63 | 562,808 | +0.04(+0.17%) |
Dec 07, 2022 | 22.62 | 22.69 | 22.52 | 22.60 | 1,085,547 | +0.14(+0.63%) |
Dec 06, 2022 | 22.61 | 22.68 | 22.26 | 22.45 | 1,016,977 | -0.09(-0.38%) |
Dec 05, 2022 | 22.65 | 22.73 | 22.50 | 22.54 | 1,245,642 | -0.36(-1.57%) |
Dec 02, 2022 | 22.89 | 22.96 | 22.73 | 22.90 | 1,277,022 | -0.41(-1.75%) |
Dec 01, 2022 | 23.21 | 23.39 | 23.16 | 23.31 | 896,150 | +0.09(+0.41%) |
Nov 30, 2022 | 23.08 | 23.24 | 22.72 | 23.21 | 992,566 | +0.38(+1.66%) |
Nov 29, 2022 | 22.74 | 22.96 | 22.53 | 22.83 | 1,962,110 | -0.10(-0.45%) |
Nov 28, 2022 | 22.95 | 23.08 | 22.88 | 22.94 | 868,903 | -0.21(-0.90%) |
Nov 25, 2022 | 22.87 | 23.21 | 22.87 | 23.15 | 589,892 | +0.30(+1.33%) |
Nov 23, 2022 | 22.74 | 22.85 | 22.66 | 22.84 | 811,734 | +0.12(+0.54%) |
Nov 22, 2022 | 22.64 | 22.76 | 22.63 | 22.72 | 723,746 | +0.31(+1.40%) |
Nov 21, 2022 | 22.37 | 22.46 | 22.34 | 22.41 | 771,672 | -0.12(-0.55%) |
Nov 18, 2022 | 22.51 | 22.61 | 22.43 | 22.53 | 929,935 | +0.19(+0.85%) |
Nov 17, 2022 | 22.08 | 22.37 | 21.99 | 22.34 | 934,112 | +0.04(+0.17%) |
Nov 16, 2022 | 22.45 | 22.48 | 22.23 | 22.30 | 874,753 | -0.24(-1.05%) |
Nov 15, 2022 | 22.78 | 22.78 | 22.43 | 22.54 | 976,168 | +0.18(+0.81%) |
Nov 14, 2022 | 22.32 | 22.54 | 22.31 | 22.36 | 939,962 | -0.36(-1.58%) |
Nov 11, 2022 | 22.43 | 22.78 | 22.39 | 22.72 | 1,143,759 | +0.51(+2.30%) |
Nov 10, 2022 | 21.93 | 22.23 | 21.77 | 22.21 | 1,075,294 | +1.02(+4.83%) |
Nov 09, 2022 | 21.83 | 21.83 | 21.03 | 21.18 | 1,425,511 | -1.26(-5.61%) |
Nov 08, 2022 | 22.41 | 22.61 | 22.35 | 22.44 | 1,004,588 | +0.19(+0.85%) |
Nov 07, 2022 | 22.14 | 22.34 | 22.12 | 22.25 | 1,206,395 | +0.04(+0.17%) |
Nov 04, 2022 | 21.90 | 22.29 | 21.90 | 22.22 | 1,102,710 | +0.55(+2.54%) |
Nov 03, 2022 | 21.65 | 21.77 | 21.39 | 21.67 | 977,932 | -0.09(-0.44%) |
Nov 02, 2022 | 22.05 | 22.20 | 21.75 | 21.76 | 1,405,309 | +0.00(+0.00%) |