Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.08 | 22.62 | 21.96 | 22.37 | 542,611 | +0.34(+1.56%) |
Jan 30, 2023 | 22.15 | 22.52 | 21.99 | 22.03 | 561,138 | -0.29(-1.28%) |
Jan 27, 2023 | 22.18 | 22.50 | 22.08 | 22.31 | 590,467 | +0.10(+0.43%) |
Jan 26, 2023 | 22.53 | 22.73 | 21.82 | 22.22 | 960,389 | -0.15(-0.68%) |
Jan 25, 2023 | 22.30 | 22.38 | 21.74 | 22.37 | 661,135 | -0.03(-0.13%) |
Jan 24, 2023 | 22.48 | 22.67 | 22.16 | 22.40 | 778,743 | -0.32(-1.39%) |
Jan 23, 2023 | 22.43 | 22.71 | 22.13 | 22.71 | 1,071,572 | +0.32(+1.45%) |
Jan 20, 2023 | 22.13 | 22.44 | 21.75 | 22.39 | 849,366 | +0.52(+2.40%) |
Jan 19, 2023 | 21.22 | 21.97 | 21.01 | 21.87 | 721,379 | +0.46(+2.14%) |
Jan 18, 2023 | 21.64 | 22.05 | 21.37 | 21.41 | 830,451 | -0.10(-0.47%) |
Jan 17, 2023 | 21.90 | 22.14 | 21.34 | 21.51 | 1,005,309 | -0.27(-1.25%) |
Jan 13, 2023 | 21.45 | 21.91 | 21.21 | 21.78 | 1,119,317 | +0.33(+1.56%) |
Jan 12, 2023 | 20.98 | 21.61 | 20.88 | 21.45 | 694,422 | +0.73(+3.55%) |
Jan 11, 2023 | 20.71 | 20.79 | 20.24 | 20.71 | 1,707,306 | +0.07(+0.32%) |
Jan 10, 2023 | 20.76 | 20.91 | 20.59 | 20.64 | 635,619 | -0.02(-0.09%) |
Jan 09, 2023 | 21.04 | 21.25 | 20.62 | 20.66 | 641,995 | -0.05(-0.23%) |
Jan 06, 2023 | 20.80 | 20.99 | 20.50 | 20.71 | 1,019,115 | +0.15(+0.74%) |
Jan 05, 2023 | 20.84 | 20.88 | 20.28 | 20.56 | 1,704,822 | -0.16(-0.78%) |
Jan 04, 2023 | 20.82 | 21.15 | 20.29 | 20.72 | 1,522,178 | -0.37(-1.76%) |
Jan 03, 2023 | 21.51 | 21.95 | 20.97 | 21.09 | 1,231,290 | -0.66(-3.03%) |
Dec 30, 2022 | 21.25 | 21.84 | 21.04 | 21.75 | 868,292 | +0.27(+1.24%) |
Dec 29, 2022 | 20.84 | 21.63 | 20.72 | 21.48 | 957,017 | +0.63(+3.02%) |
Dec 28, 2022 | 21.46 | 21.50 | 20.69 | 20.85 | 1,263,649 | -0.79(-3.66%) |
Dec 27, 2022 | 22.26 | 22.27 | 21.58 | 21.65 | 623,623 | -0.62(-2.79%) |
Dec 23, 2022 | 21.61 | 22.29 | 21.12 | 22.27 | 1,012,611 | +0.86(+4.01%) |
Dec 22, 2022 | 21.98 | 21.98 | 21.08 | 21.41 | 913,646 | -0.61(-2.77%) |
Dec 21, 2022 | 22.41 | 22.42 | 21.75 | 22.02 | 890,476 | +0.09(+0.39%) |
Dec 20, 2022 | 21.96 | 22.38 | 21.88 | 21.93 | 830,664 | -0.01(-0.04%) |
Dec 19, 2022 | 21.82 | 22.04 | 21.38 | 21.94 | 1,189,500 | +0.24(+1.10%) |
Dec 16, 2022 | 21.75 | 22.02 | 21.33 | 21.70 | 2,431,631 | -0.58(-2.61%) |
Dec 15, 2022 | 22.30 | 22.50 | 22.04 | 22.29 | 1,260,559 | -0.12(-0.55%) |
Dec 14, 2022 | 23.39 | 23.48 | 22.31 | 22.41 | 1,315,458 | -0.79(-3.41%) |
Dec 13, 2022 | 23.74 | 23.89 | 22.90 | 23.20 | 1,280,886 | -0.07(-0.29%) |
Dec 12, 2022 | 23.34 | 23.44 | 22.89 | 23.27 | 1,369,101 | +0.41(+1.80%) |
Dec 09, 2022 | 23.17 | 23.44 | 22.77 | 22.86 | 1,112,985 | -0.49(-2.09%) |
Dec 08, 2022 | 23.75 | 23.83 | 23.05 | 23.34 | 1,483,750 | +0.31(+1.33%) |
Dec 07, 2022 | 23.14 | 23.37 | 22.72 | 23.04 | 1,007,526 | -0.06(-0.25%) |
Dec 06, 2022 | 23.59 | 23.86 | 22.84 | 23.10 | 971,685 | -0.54(-2.30%) |
Dec 05, 2022 | 24.42 | 24.63 | 23.41 | 23.64 | 1,051,891 | -0.18(-0.76%) |
Dec 02, 2022 | 23.61 | 23.83 | 23.24 | 23.82 | 1,071,824 | -0.10(-0.40%) |
Dec 01, 2022 | 24.01 | 24.37 | 23.65 | 23.92 | 1,245,774 | -0.01(-0.04%) |
Nov 30, 2022 | 23.90 | 24.11 | 23.47 | 23.93 | 778,220 | +0.24(+1.01%) |
Nov 29, 2022 | 23.61 | 24.01 | 23.55 | 23.69 | 971,924 | +0.49(+2.10%) |
Nov 28, 2022 | 23.80 | 23.82 | 23.09 | 23.20 | 1,161,644 | -1.07(-4.40%) |
Nov 25, 2022 | 24.27 | 24.49 | 23.92 | 24.27 | 412,166 | +0.29(+1.19%) |
Nov 23, 2022 | 24.16 | 24.40 | 23.69 | 23.98 | 1,591,494 | -0.37(-1.53%) |
Nov 22, 2022 | 23.87 | 24.59 | 23.74 | 24.36 | 1,103,804 | +0.80(+3.40%) |
Nov 21, 2022 | 22.49 | 23.62 | 22.28 | 23.55 | 1,735,810 | +0.53(+2.32%) |
Nov 18, 2022 | 23.33 | 23.33 | 22.84 | 23.02 | 1,163,266 | -0.50(-2.11%) |
Nov 17, 2022 | 23.19 | 23.66 | 22.83 | 23.52 | 1,232,088 | +0.27(+1.15%) |
Nov 16, 2022 | 24.84 | 24.98 | 23.25 | 23.25 | 1,626,385 | -1.44(-5.84%) |
Nov 15, 2022 | 25.28 | 25.43 | 24.03 | 24.69 | 2,126,889 | -0.05(-0.19%) |
Nov 14, 2022 | 24.42 | 25.10 | 23.96 | 24.74 | 2,095,723 | +0.52(+2.13%) |
Nov 11, 2022 | 24.15 | 24.91 | 23.87 | 24.22 | 1,903,418 | +0.52(+2.17%) |
Nov 10, 2022 | 24.55 | 24.57 | 23.54 | 23.71 | 1,672,264 | -0.26(-1.08%) |
Nov 09, 2022 | 25.77 | 25.81 | 23.88 | 23.96 | 1,853,361 | -2.03(-7.82%) |
Nov 08, 2022 | 26.07 | 27.06 | 25.99 | 26.00 | 1,324,933 | -0.25(-0.95%) |
Nov 07, 2022 | 26.43 | 26.68 | 25.97 | 26.25 | 1,113,693 | -0.14(-0.54%) |
Nov 04, 2022 | 26.89 | 27.13 | 26.09 | 26.39 | 1,144,375 | +0.13(+0.51%) |
Nov 03, 2022 | 26.02 | 27.00 | 25.96 | 26.26 | 942,452 | -0.14(-0.54%) |
Nov 02, 2022 | 26.07 | 27.17 | 25.93 | 26.40 | 1,527,092 | +0.33(+1.28%) |