Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.51 | 23.91 | 23.39 | 23.90 | 4,775,384 | +0.38(+1.62%) |
Jan 30, 2023 | 23.90 | 24.06 | 23.50 | 23.52 | 4,669,680 | -0.58(-2.41%) |
Jan 27, 2023 | 23.74 | 24.14 | 23.57 | 24.10 | 6,006,427 | +0.28(+1.18%) |
Jan 26, 2023 | 23.39 | 23.86 | 23.29 | 23.82 | 7,168,603 | +0.59(+2.54%) |
Jan 25, 2023 | 22.85 | 23.35 | 22.63 | 23.23 | 7,007,819 | +0.19(+0.82%) |
Jan 24, 2023 | 23.20 | 23.57 | 22.95 | 23.04 | 6,594,060 | -0.61(-2.58%) |
Jan 23, 2023 | 23.13 | 23.76 | 23.13 | 23.65 | 6,472,962 | +0.63(+2.74%) |
Jan 20, 2023 | 22.69 | 23.09 | 22.52 | 23.02 | 5,110,882 | +0.37(+1.63%) |
Jan 19, 2023 | 22.00 | 22.93 | 21.99 | 22.65 | 5,663,926 | +0.42(+1.89%) |
Jan 18, 2023 | 22.30 | 22.75 | 22.20 | 22.23 | 4,483,400 | -0.03(-0.13%) |
Jan 17, 2023 | 21.99 | 22.59 | 21.96 | 22.26 | 4,099,336 | +0.16(+0.72%) |
Jan 13, 2023 | 21.90 | 22.18 | 21.81 | 22.10 | 3,617,032 | -0.03(-0.14%) |
Jan 12, 2023 | 22.25 | 22.39 | 21.77 | 22.13 | 3,779,536 | -0.05(-0.23%) |
Jan 11, 2023 | 21.61 | 22.39 | 21.52 | 22.18 | 5,452,584 | +0.71(+3.31%) |
Jan 10, 2023 | 20.76 | 21.77 | 20.67 | 21.47 | 5,918,177 | +0.81(+3.92%) |
Jan 09, 2023 | 20.28 | 21.44 | 20.23 | 20.66 | 11,675,507 | +0.59(+2.94%) |
Jan 06, 2023 | 20.80 | 20.88 | 19.69 | 20.07 | 11,411,344 | -0.57(-2.76%) |
Jan 05, 2023 | 21.18 | 21.20 | 20.64 | 20.64 | 5,900,097 | -0.75(-3.51%) |
Jan 04, 2023 | 21.42 | 21.63 | 21.20 | 21.39 | 13,692,516 | +0.22(+1.04%) |
Jan 03, 2023 | 21.37 | 21.69 | 21.00 | 21.17 | 5,796,713 | +0.08(+0.38%) |
Dec 30, 2022 | 20.86 | 21.14 | 20.65 | 21.09 | 5,215,340 | +0.05(+0.24%) |
Dec 29, 2022 | 20.43 | 21.10 | 20.27 | 21.04 | 2,394,116 | +0.81(+4.00%) |
Dec 28, 2022 | 20.49 | 20.79 | 20.20 | 20.23 | 2,101,301 | -0.24(-1.17%) |
Dec 27, 2022 | 20.50 | 20.59 | 20.21 | 20.47 | 2,693,485 | -0.07(-0.34%) |
Dec 23, 2022 | 20.44 | 20.59 | 20.23 | 20.54 | 2,521,849 | +0.04(+0.20%) |
Dec 22, 2022 | 20.37 | 20.60 | 20.04 | 20.50 | 2,691,092 | -0.18(-0.87%) |
Dec 21, 2022 | 20.58 | 20.85 | 20.52 | 20.68 | 3,309,159 | +0.29(+1.42%) |
Dec 20, 2022 | 20.15 | 20.55 | 20.00 | 20.39 | 3,704,790 | +0.09(+0.44%) |
Dec 19, 2022 | 20.55 | 20.62 | 20.30 | 20.30 | 3,786,450 | -0.40(-1.93%) |
Dec 16, 2022 | 21.28 | 21.34 | 20.56 | 20.70 | 7,035,569 | -0.64(-3.00%) |
Dec 15, 2022 | 20.85 | 21.36 | 20.71 | 21.34 | 6,308,214 | +0.17(+0.80%) |
Dec 14, 2022 | 21.65 | 21.77 | 21.07 | 21.17 | 6,389,073 | -0.83(-3.77%) |
Dec 13, 2022 | 22.25 | 22.42 | 21.54 | 22.00 | 6,067,067 | +0.60(+2.80%) |
Dec 12, 2022 | 21.39 | 21.61 | 21.25 | 21.40 | 4,609,759 | -0.11(-0.51%) |
Dec 09, 2022 | 21.66 | 21.98 | 21.48 | 21.51 | 3,399,230 | -0.31(-1.42%) |
Dec 08, 2022 | 21.81 | 22.02 | 21.68 | 21.82 | 4,104,846 | +0.01(+0.05%) |
Dec 07, 2022 | 21.52 | 22.08 | 21.52 | 21.81 | 6,443,711 | +0.20(+0.93%) |
Dec 06, 2022 | 22.20 | 22.50 | 21.55 | 21.61 | 4,274,146 | -0.74(-3.31%) |
Dec 05, 2022 | 22.45 | 22.60 | 21.82 | 22.35 | 3,790,679 | -0.39(-1.72%) |
Dec 02, 2022 | 22.54 | 22.89 | 22.04 | 22.74 | 4,682,252 | -0.06(-0.26%) |
Dec 01, 2022 | 22.44 | 23.00 | 22.29 | 22.80 | 8,948,202 | +0.52(+2.33%) |
Nov 30, 2022 | 21.48 | 22.35 | 21.33 | 22.28 | 11,382,620 | +0.97(+4.55%) |
Nov 29, 2022 | 21.03 | 21.45 | 21.03 | 21.31 | 5,492,013 | +0.21(+1.00%) |
Nov 28, 2022 | 21.23 | 21.55 | 21.00 | 21.10 | 3,901,779 | -0.34(-1.59%) |
Nov 25, 2022 | 21.50 | 21.78 | 21.38 | 21.44 | 3,217,291 | -0.09(-0.42%) |
Nov 23, 2022 | 21.10 | 21.82 | 20.92 | 21.53 | 11,019,260 | +0.46(+2.18%) |
Nov 22, 2022 | 20.70 | 21.10 | 20.63 | 21.07 | 4,005,347 | +0.35(+1.69%) |
Nov 21, 2022 | 20.73 | 20.87 | 20.57 | 20.72 | 3,195,971 | -0.16(-0.77%) |
Nov 18, 2022 | 21.13 | 21.15 | 20.41 | 20.88 | 7,078,894 | +0.67(+3.32%) |
Nov 17, 2022 | 20.13 | 20.25 | 19.72 | 20.21 | 6,328,921 | -0.32(-1.56%) |
Nov 16, 2022 | 20.92 | 21.06 | 20.41 | 20.53 | 5,829,897 | -0.65(-3.07%) |
Nov 15, 2022 | 21.42 | 21.58 | 20.95 | 21.18 | 5,850,055 | +0.15(+0.71%) |
Nov 14, 2022 | 21.49 | 21.54 | 21.02 | 21.03 | 6,224,266 | -0.59(-2.73%) |
Nov 11, 2022 | 21.51 | 21.93 | 21.28 | 21.62 | 6,799,818 | +0.29(+1.36%) |
Nov 10, 2022 | 20.22 | 21.36 | 20.22 | 21.33 | 5,864,179 | +1.71(+8.72%) |
Nov 09, 2022 | 19.96 | 20.13 | 19.61 | 19.62 | 4,151,600 | -0.45(-2.24%) |
Nov 08, 2022 | 19.86 | 20.49 | 19.68 | 20.07 | 6,973,787 | +0.37(+1.88%) |
Nov 07, 2022 | 20.18 | 20.18 | 19.52 | 19.70 | 8,992,083 | -0.36(-1.79%) |
Nov 04, 2022 | 19.66 | 20.06 | 19.21 | 20.06 | 9,052,654 | +0.71(+3.67%) |
Nov 03, 2022 | 19.05 | 19.59 | 18.71 | 19.35 | 7,575,074 | +0.07(+0.36%) |
Nov 02, 2022 | 20.03 | 19.28 | 19.28 | 5,527,115 | -0.70(-3.50%) |