Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.04 | 20.52 | 19.91 | 20.49 | 2,088,042 | +0.50(+2.50%) |
Jan 30, 2023 | 20.23 | 20.47 | 19.99 | 19.99 | 1,615,617 | -0.38(-1.85%) |
Jan 27, 2023 | 19.84 | 20.38 | 19.83 | 20.37 | 1,199,829 | +0.51(+2.57%) |
Jan 26, 2023 | 19.98 | 20.08 | 19.73 | 19.86 | 1,343,952 | +0.04(+0.19%) |
Jan 25, 2023 | 19.79 | 19.97 | 19.68 | 19.82 | 1,148,590 | -0.08(-0.38%) |
Jan 24, 2023 | 19.76 | 20.04 | 19.62 | 19.90 | 1,105,233 | +0.12(+0.62%) |
Jan 23, 2023 | 19.46 | 19.87 | 19.37 | 19.78 | 1,762,396 | +0.38(+1.95%) |
Jan 20, 2023 | 19.22 | 19.47 | 18.93 | 19.40 | 1,838,717 | +0.26(+1.38%) |
Jan 19, 2023 | 19.33 | 19.53 | 19.09 | 19.13 | 2,732,133 | -0.31(-1.60%) |
Jan 18, 2023 | 19.93 | 20.02 | 19.24 | 19.45 | 2,771,922 | -0.41(-2.05%) |
Jan 17, 2023 | 19.65 | 19.96 | 19.58 | 19.85 | 3,347,730 | +0.22(+1.11%) |
Jan 13, 2023 | 20.09 | 20.18 | 19.63 | 19.63 | 2,426,331 | -0.63(-3.12%) |
Jan 12, 2023 | 19.62 | 20.27 | 19.45 | 20.27 | 3,246,427 | +0.78(+4.02%) |
Jan 11, 2023 | 19.06 | 19.50 | 18.92 | 19.48 | 2,226,197 | +0.59(+3.10%) |
Jan 10, 2023 | 19.15 | 19.15 | 18.65 | 18.90 | 1,947,935 | -0.39(-2.01%) |
Jan 09, 2023 | 19.61 | 19.83 | 19.20 | 19.28 | 2,155,016 | -0.38(-1.92%) |
Jan 06, 2023 | 19.57 | 20.11 | 19.56 | 19.66 | 3,307,411 | -0.19(-0.95%) |
Jan 05, 2023 | 20.27 | 20.27 | 19.40 | 19.85 | 2,216,312 | -0.48(-2.37%) |
Jan 04, 2023 | 20.17 | 20.52 | 20.02 | 20.33 | 1,689,493 | +0.41(+2.06%) |
Jan 03, 2023 | 19.96 | 20.15 | 19.64 | 19.92 | 1,729,790 | +0.26(+1.33%) |
Dec 30, 2022 | 19.52 | 19.73 | 19.46 | 19.66 | 1,045,943 | +0.03(+0.14%) |
Dec 29, 2022 | 19.52 | 19.70 | 19.36 | 19.63 | 1,078,636 | +0.31(+1.59%) |
Dec 28, 2022 | 19.85 | 19.86 | 19.25 | 19.32 | 1,101,135 | -0.45(-2.27%) |
Dec 27, 2022 | 19.59 | 19.78 | 19.46 | 19.77 | 1,148,236 | +0.19(+0.95%) |
Dec 23, 2022 | 19.38 | 19.65 | 19.27 | 19.59 | 1,162,657 | +0.10(+0.53%) |
Dec 22, 2022 | 19.50 | 19.59 | 19.11 | 19.48 | 1,579,734 | -0.22(-1.14%) |
Dec 21, 2022 | 19.60 | 20.12 | 19.57 | 19.71 | 1,526,069 | +0.24(+1.25%) |
Dec 20, 2022 | 19.36 | 19.65 | 19.18 | 19.46 | 1,247,729 | +0.00(+0.00%) |
Dec 19, 2022 | 19.67 | 19.78 | 19.26 | 19.46 | 1,510,776 | -0.21(-1.09%) |
Dec 16, 2022 | 19.75 | 20.04 | 19.33 | 19.68 | 3,518,500 | -0.47(-2.32%) |
Dec 15, 2022 | 20.36 | 20.55 | 20.11 | 20.15 | 2,228,586 | -0.52(-2.53%) |
Dec 14, 2022 | 20.59 | 21.01 | 20.45 | 20.67 | 2,075,794 | +0.08(+0.41%) |
Dec 13, 2022 | 21.15 | 21.15 | 20.20 | 20.59 | 3,180,992 | +0.24(+1.19%) |
Dec 12, 2022 | 20.49 | 20.49 | 20.16 | 20.34 | 2,452,510 | -0.06(-0.27%) |
Dec 09, 2022 | 20.50 | 20.69 | 20.34 | 20.40 | 1,839,211 | -0.24(-1.18%) |
Dec 08, 2022 | 20.63 | 20.83 | 20.50 | 20.64 | 1,275,568 | +0.15(+0.73%) |
Dec 07, 2022 | 20.59 | 20.90 | 20.45 | 20.49 | 2,400,530 | -0.12(-0.59%) |
Dec 06, 2022 | 21.06 | 21.06 | 20.51 | 20.61 | 3,389,644 | -0.09(-0.45%) |
Dec 05, 2022 | 20.82 | 21.14 | 20.59 | 20.71 | 2,079,179 | -0.46(-2.16%) |
Dec 02, 2022 | 20.93 | 21.36 | 20.83 | 21.16 | 1,002,444 | +0.04(+0.18%) |
Dec 01, 2022 | 21.47 | 21.58 | 20.97 | 21.13 | 1,237,503 | -0.17(-0.79%) |
Nov 30, 2022 | 20.96 | 21.31 | 20.71 | 21.30 | 1,560,722 | +0.29(+1.38%) |
Nov 29, 2022 | 20.27 | 21.01 | 20.12 | 21.01 | 1,288,715 | +0.69(+3.40%) |
Nov 28, 2022 | 20.56 | 20.71 | 20.26 | 20.31 | 1,652,784 | -0.40(-1.94%) |
Nov 25, 2022 | 20.59 | 20.81 | 20.58 | 20.72 | 274,128 | +0.14(+0.68%) |
Nov 23, 2022 | 20.78 | 20.79 | 20.39 | 20.58 | 1,085,072 | -0.25(-1.21%) |
Nov 22, 2022 | 20.55 | 20.91 | 20.40 | 20.83 | 1,465,014 | +0.45(+2.20%) |
Nov 21, 2022 | 20.39 | 20.57 | 20.13 | 20.38 | 1,303,528 | -0.11(-0.55%) |
Nov 18, 2022 | 20.81 | 20.81 | 20.41 | 20.49 | 1,329,454 | +0.17(+0.83%) |
Nov 17, 2022 | 19.88 | 20.37 | 19.88 | 20.32 | 995,535 | +0.13(+0.65%) |
Nov 16, 2022 | 20.41 | 20.46 | 20.16 | 20.19 | 1,062,695 | -0.34(-1.64%) |
Nov 15, 2022 | 20.43 | 20.63 | 20.28 | 20.53 | 1,728,898 | +0.28(+1.38%) |
Nov 14, 2022 | 20.28 | 20.55 | 20.18 | 20.25 | 1,765,317 | -0.21(-1.05%) |
Nov 11, 2022 | 20.30 | 20.56 | 20.17 | 20.46 | 2,142,349 | +0.16(+0.78%) |
Nov 10, 2022 | 20.20 | 20.67 | 20.02 | 20.31 | 3,078,070 | +1.12(+5.84%) |
Nov 09, 2022 | 19.71 | 19.74 | 19.10 | 19.18 | 2,973,652 | -0.25(-1.30%) |
Nov 08, 2022 | 19.82 | 19.86 | 19.26 | 19.44 | 1,952,864 | -0.28(-1.42%) |
Nov 07, 2022 | 19.95 | 20.11 | 19.27 | 19.72 | 2,002,281 | +0.00(+0.00%) |
Nov 04, 2022 | 19.09 | 19.72 | 18.83 | 19.72 | 2,257,666 | +1.00(+5.34%) |
Nov 03, 2022 | 17.88 | 18.81 | 17.88 | 18.72 | 1,613,094 | +0.35(+1.93%) |
Nov 02, 2022 | 18.62 | 18.31 | 18.36 | 1,584,313 | -0.35(-1.90%) |