Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.59 | 22.67 | 22.57 | 22.67 | 3,913,783 | +0.15(+0.68%) |
Jan 30, 2023 | 22.54 | 22.58 | 22.51 | 22.51 | 4,003,235 | -0.10(-0.44%) |
Jan 27, 2023 | 22.61 | 22.64 | 22.58 | 22.61 | 7,522,545 | -0.04(-0.16%) |
Jan 26, 2023 | 22.64 | 22.65 | 22.56 | 22.65 | 4,525,130 | +0.05(+0.20%) |
Jan 25, 2023 | 22.54 | 22.61 | 22.51 | 22.60 | 3,789,105 | +0.01(+0.04%) |
Jan 24, 2023 | 22.55 | 22.59 | 22.50 | 22.59 | 2,952,609 | +0.04(+0.16%) |
Jan 23, 2023 | 22.58 | 22.63 | 22.54 | 22.56 | 4,280,710 | -0.04(-0.16%) |
Jan 20, 2023 | 22.54 | 22.60 | 22.48 | 22.59 | 6,230,034 | +0.06(+0.28%) |
Jan 19, 2023 | 22.57 | 22.59 | 22.49 | 22.53 | 4,830,548 | -0.08(-0.36%) |
Jan 18, 2023 | 22.70 | 22.76 | 22.60 | 22.61 | 10,167,397 | -0.01(-0.04%) |
Jan 17, 2023 | 22.63 | 22.64 | 22.59 | 22.62 | 3,385,143 | -0.05(-0.20%) |
Jan 13, 2023 | 22.59 | 22.68 | 22.56 | 22.67 | 7,215,689 | +0.02(+0.08%) |
Jan 12, 2023 | 22.59 | 22.65 | 22.52 | 22.65 | 5,721,811 | +0.11(+0.48%) |
Jan 11, 2023 | 22.49 | 22.54 | 22.44 | 22.54 | 4,591,074 | +0.09(+0.40%) |
Jan 10, 2023 | 22.48 | 22.50 | 22.41 | 22.45 | 8,421,222 | -0.03(-0.12%) |
Jan 09, 2023 | 22.42 | 22.49 | 22.41 | 22.48 | 7,331,593 | +0.09(+0.40%) |
Jan 06, 2023 | 22.25 | 22.45 | 22.20 | 22.39 | 4,581,863 | +0.22(+0.98%) |
Jan 05, 2023 | 22.13 | 22.19 | 22.09 | 22.17 | 6,445,144 | +0.02(+0.08%) |
Jan 04, 2023 | 22.12 | 22.20 | 22.03 | 22.15 | 3,988,713 | +0.15(+0.70%) |
Jan 03, 2023 | 22.07 | 22.11 | 21.96 | 22.00 | 5,968,863 | +0.04(+0.17%) |
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,195 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,918 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,274 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,884 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,115 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,281 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,409 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,388 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,904 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,677,044 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,471 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,620 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,425 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,816 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,447 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,156 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,084 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,313 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,441 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,931 | -0.02(-0.08%) |
Dec 01, 2022 | 22.30 | 22.30 | 22.20 | 22.28 | 5,795,371 | +0.05(+0.21%) |
Nov 30, 2022 | 21.99 | 22.23 | 21.94 | 22.23 | 5,454,859 | +0.26(+1.18%) |
Nov 29, 2022 | 21.88 | 22.00 | 21.86 | 21.98 | 6,793,557 | +0.08(+0.37%) |
Nov 28, 2022 | 22.02 | 22.03 | 21.88 | 21.89 | 4,014,075 | -0.13(-0.61%) |
Nov 25, 2022 | 22.09 | 22.09 | 22.01 | 22.03 | 2,270,185 | -0.05(-0.24%) |
Nov 23, 2022 | 21.96 | 22.09 | 21.96 | 22.08 | 2,635,733 | +0.10(+0.45%) |
Nov 22, 2022 | 21.92 | 22.00 | 21.89 | 21.98 | 3,038,706 | +0.11(+0.49%) |
Nov 21, 2022 | 21.87 | 21.91 | 21.84 | 21.88 | 2,381,915 | -0.01(-0.04%) |
Nov 18, 2022 | 21.93 | 21.94 | 21.83 | 21.89 | 3,849,598 | +0.03(+0.12%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.78 | 21.86 | 7,190,496 | -0.08(-0.37%) |
Nov 16, 2022 | 21.95 | 21.98 | 21.93 | 21.94 | 6,903,345 | -0.04(-0.20%) |
Nov 15, 2022 | 22.00 | 22.01 | 21.86 | 21.98 | 10,459,519 | +0.19(+0.86%) |
Nov 14, 2022 | 21.93 | 21.94 | 21.80 | 21.80 | 4,379,230 | -0.15(-0.69%) |
Nov 11, 2022 | 21.91 | 22.04 | 21.84 | 21.95 | 5,069,689 | +0.04(+0.16%) |
Nov 10, 2022 | 21.83 | 21.91 | 21.73 | 21.91 | 11,931,768 | +0.54(+2.51%) |
Nov 09, 2022 | 21.55 | 21.55 | 21.34 | 21.38 | 6,784,027 | -0.21(-0.95%) |
Nov 08, 2022 | 21.62 | 21.65 | 21.53 | 21.58 | 5,691,148 | +0.00(+0.00%) |
Nov 07, 2022 | 21.63 | 21.64 | 21.55 | 21.58 | 4,910,070 | -0.01(-0.04%) |
Nov 04, 2022 | 21.62 | 21.65 | 21.48 | 21.59 | 5,553,087 | +0.11(+0.50%) |
Nov 03, 2022 | 21.39 | 21.50 | 21.33 | 21.48 | 6,938,652 | -0.05(-0.25%) |
Nov 02, 2022 | 21.71 | 21.53 | 21.54 | 13,259,226 | -0.16(-0.74%) |