Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.60 | 20.65 | 20.13 | 20.61 | 4,033,913 | -0.10(-0.47%) |
Jan 30, 2023 | 20.88 | 21.11 | 20.70 | 20.71 | 3,497,456 | +0.10(+0.48%) |
Jan 27, 2023 | 20.98 | 21.03 | 20.46 | 20.61 | 4,235,938 | -0.80(-3.75%) |
Jan 26, 2023 | 21.55 | 21.63 | 21.13 | 21.41 | 2,246,359 | -0.08(-0.36%) |
Jan 25, 2023 | 21.34 | 21.58 | 21.22 | 21.49 | 2,335,253 | -0.07(-0.32%) |
Jan 24, 2023 | 21.91 | 21.91 | 21.08 | 21.56 | 2,574,029 | -0.56(-2.53%) |
Jan 23, 2023 | 21.91 | 22.29 | 21.55 | 22.12 | 2,731,023 | -0.05(-0.22%) |
Jan 20, 2023 | 21.69 | 22.19 | 21.65 | 22.17 | 2,557,293 | +0.31(+1.44%) |
Jan 19, 2023 | 21.70 | 22.12 | 21.57 | 21.86 | 2,949,674 | +0.25(+1.13%) |
Jan 18, 2023 | 22.20 | 22.26 | 21.60 | 21.61 | 2,287,438 | -0.05(-0.23%) |
Jan 17, 2023 | 22.14 | 22.23 | 21.59 | 21.66 | 4,013,510 | -1.07(-4.70%) |
Jan 13, 2023 | 22.55 | 22.91 | 22.29 | 22.73 | 3,444,793 | +0.53(+2.38%) |
Jan 12, 2023 | 22.23 | 22.24 | 21.68 | 22.20 | 3,272,487 | +0.62(+2.86%) |
Jan 11, 2023 | 21.76 | 21.85 | 21.28 | 21.58 | 2,828,373 | +0.07(+0.32%) |
Jan 10, 2023 | 21.27 | 21.55 | 21.20 | 21.51 | 2,196,099 | +0.61(+2.91%) |
Jan 09, 2023 | 21.74 | 21.79 | 20.89 | 20.90 | 2,412,743 | -0.15(-0.70%) |
Jan 06, 2023 | 21.04 | 21.17 | 20.77 | 21.05 | 2,888,334 | +0.34(+1.66%) |
Jan 05, 2023 | 20.21 | 20.71 | 20.14 | 20.71 | 2,087,399 | -0.25(-1.17%) |
Jan 04, 2023 | 20.45 | 21.00 | 20.32 | 20.95 | 3,752,241 | +1.19(+6.00%) |
Jan 03, 2023 | 19.54 | 20.06 | 19.54 | 19.77 | 2,885,559 | +0.73(+3.81%) |
Dec 30, 2022 | 19.01 | 19.14 | 18.78 | 19.04 | 1,478,288 | -0.01(-0.05%) |
Dec 29, 2022 | 19.38 | 19.49 | 19.04 | 19.05 | 1,885,771 | +0.07(+0.36%) |
Dec 28, 2022 | 19.30 | 19.30 | 18.82 | 18.98 | 1,511,951 | -0.34(-1.78%) |
Dec 27, 2022 | 19.12 | 19.71 | 18.98 | 19.33 | 1,417,683 | +0.27(+1.44%) |
Dec 23, 2022 | 19.26 | 19.29 | 18.94 | 19.05 | 1,310,944 | -0.01(-0.05%) |
Dec 22, 2022 | 18.90 | 19.07 | 18.67 | 19.06 | 1,731,869 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.29 | 18.90 | 19.21 | 1,839,539 | +0.43(+2.30%) |
Dec 20, 2022 | 18.80 | 18.92 | 18.62 | 18.78 | 2,871,266 | +0.26(+1.38%) |
Dec 19, 2022 | 19.00 | 19.21 | 18.37 | 18.52 | 2,834,668 | +0.17(+0.91%) |
Dec 16, 2022 | 18.25 | 18.51 | 18.05 | 18.36 | 4,170,179 | +0.01(+0.05%) |
Dec 15, 2022 | 18.40 | 18.69 | 18.13 | 18.35 | 2,852,858 | -0.78(-4.10%) |
Dec 14, 2022 | 19.11 | 19.48 | 18.87 | 19.13 | 3,883,134 | +0.20(+1.04%) |
Dec 13, 2022 | 18.98 | 19.20 | 18.66 | 18.93 | 4,228,116 | +0.71(+3.87%) |
Dec 12, 2022 | 17.93 | 18.29 | 17.83 | 18.23 | 2,848,077 | +0.11(+0.60%) |
Dec 09, 2022 | 18.55 | 18.83 | 18.11 | 18.12 | 2,621,266 | -0.30(-1.65%) |
Dec 08, 2022 | 18.59 | 18.70 | 18.29 | 18.42 | 2,543,652 | +0.08(+0.43%) |
Dec 07, 2022 | 18.48 | 18.81 | 18.34 | 18.35 | 2,424,525 | +0.16(+0.86%) |
Dec 06, 2022 | 18.49 | 18.56 | 18.13 | 18.19 | 2,827,124 | +0.13(+0.71%) |
Dec 05, 2022 | 18.13 | 18.55 | 18.03 | 18.06 | 3,116,837 | -0.24(-1.29%) |
Dec 02, 2022 | 17.94 | 18.38 | 17.88 | 18.30 | 2,031,985 | -0.15(-0.80%) |
Dec 01, 2022 | 18.26 | 18.48 | 17.94 | 18.44 | 3,221,121 | +0.47(+2.62%) |
Nov 30, 2022 | 17.89 | 18.11 | 17.58 | 17.97 | 4,220,954 | +0.51(+2.92%) |
Nov 29, 2022 | 17.29 | 17.66 | 17.18 | 17.46 | 2,385,239 | +0.44(+2.59%) |
Nov 28, 2022 | 17.78 | 17.83 | 16.95 | 17.02 | 2,823,873 | -0.78(-4.41%) |
Nov 25, 2022 | 18.11 | 18.20 | 17.70 | 17.81 | 1,442,390 | -0.14(-0.76%) |
Nov 23, 2022 | 17.99 | 18.06 | 17.47 | 17.94 | 2,956,651 | +0.19(+1.05%) |
Nov 22, 2022 | 17.22 | 17.80 | 17.19 | 17.76 | 4,765,722 | +0.94(+5.60%) |
Nov 21, 2022 | 16.84 | 16.94 | 16.74 | 16.82 | 1,687,584 | -0.03(-0.17%) |
Nov 18, 2022 | 16.76 | 16.89 | 16.59 | 16.85 | 2,166,968 | -0.11(-0.64%) |
Nov 17, 2022 | 16.87 | 17.00 | 16.73 | 16.95 | 2,330,164 | -0.25(-1.43%) |
Nov 16, 2022 | 17.16 | 17.57 | 17.12 | 17.20 | 2,850,134 | -0.21(-1.18%) |
Nov 15, 2022 | 17.76 | 17.80 | 17.17 | 17.40 | 2,801,419 | -0.19(-1.06%) |
Nov 14, 2022 | 17.43 | 17.76 | 17.41 | 17.59 | 2,087,177 | -0.04(-0.22%) |
Nov 11, 2022 | 18.05 | 18.05 | 17.31 | 17.63 | 4,185,360 | +0.13(+0.73%) |
Nov 10, 2022 | 17.25 | 17.53 | 16.80 | 17.50 | 7,884,738 | +1.48(+9.24%) |
Nov 09, 2022 | 16.16 | 16.39 | 15.91 | 16.02 | 5,268,846 | +0.09(+0.55%) |
Nov 08, 2022 | 14.71 | 15.96 | 14.64 | 15.93 | 5,430,739 | +1.35(+9.28%) |
Nov 07, 2022 | 14.46 | 14.76 | 14.38 | 14.58 | 2,964,919 | +0.25(+1.71%) |
Nov 04, 2022 | 13.38 | 14.36 | 13.38 | 14.34 | 6,272,456 | +1.74(+13.77%) |
Nov 03, 2022 | 12.58 | 12.78 | 12.45 | 12.60 | 3,578,773 | +0.09(+0.71%) |
Nov 02, 2022 | 13.15 | 12.48 | 12.51 | 4,218,066 | -0.54(-4.13%) |