Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.27 | 21.69 | 21.17 | 21.69 | 1,075,943 | +0.35(+1.64%) |
Jan 30, 2023 | 21.21 | 21.45 | 21.21 | 21.34 | 980,269 | -0.05(-0.23%) |
Jan 27, 2023 | 21.56 | 21.56 | 21.32 | 21.39 | 765,391 | -0.06(-0.28%) |
Jan 26, 2023 | 21.53 | 21.64 | 21.29 | 21.45 | 759,633 | -0.02(-0.09%) |
Jan 25, 2023 | 21.08 | 21.49 | 21.03 | 21.47 | 1,114,322 | +0.29(+1.37%) |
Jan 24, 2023 | 21.47 | 21.60 | 21.16 | 21.18 | 2,552,043 | -0.35(-1.63%) |
Jan 23, 2023 | 21.61 | 21.65 | 21.34 | 21.53 | 1,375,471 | -0.06(-0.28%) |
Jan 20, 2023 | 20.87 | 21.67 | 20.82 | 21.59 | 2,306,388 | +0.78(+3.75%) |
Jan 19, 2023 | 20.59 | 20.94 | 20.52 | 20.81 | 1,849,927 | +0.07(+0.34%) |
Jan 18, 2023 | 20.98 | 21.11 | 20.73 | 20.74 | 1,376,156 | -0.21(-1.00%) |
Jan 17, 2023 | 21.26 | 21.30 | 20.92 | 20.95 | 1,967,132 | -0.31(-1.46%) |
Jan 13, 2023 | 21.12 | 21.38 | 21.05 | 21.26 | 1,347,903 | +0.05(+0.24%) |
Jan 12, 2023 | 21.19 | 21.38 | 20.71 | 21.21 | 1,952,304 | -0.15(-0.70%) |
Jan 11, 2023 | 20.96 | 21.45 | 20.89 | 21.36 | 2,729,796 | +0.55(+2.64%) |
Jan 10, 2023 | 20.80 | 20.98 | 20.73 | 20.81 | 1,527,265 | -0.08(-0.38%) |
Jan 09, 2023 | 21.02 | 21.12 | 20.87 | 20.89 | 1,270,645 | +0.02(+0.10%) |
Jan 06, 2023 | 20.65 | 21.18 | 20.46 | 20.87 | 2,844,682 | +0.40(+1.95%) |
Jan 05, 2023 | 20.32 | 20.56 | 20.20 | 20.47 | 1,648,201 | +0.21(+1.04%) |
Jan 04, 2023 | 20.06 | 20.47 | 20.06 | 20.26 | 1,945,846 | +0.44(+2.22%) |
Jan 03, 2023 | 19.13 | 19.96 | 19.00 | 19.82 | 1,765,892 | +0.89(+4.70%) |
Dec 30, 2022 | 19.01 | 19.01 | 18.68 | 18.93 | 776,369 | -0.12(-0.63%) |
Dec 29, 2022 | 18.76 | 19.14 | 18.64 | 19.05 | 1,185,423 | +0.42(+2.25%) |
Dec 28, 2022 | 18.81 | 18.95 | 18.62 | 18.63 | 978,344 | -0.19(-1.01%) |
Dec 27, 2022 | 19.02 | 19.07 | 18.76 | 18.82 | 1,003,476 | -0.22(-1.16%) |
Dec 23, 2022 | 18.90 | 19.05 | 18.79 | 19.04 | 1,088,724 | +0.08(+0.42%) |
Dec 22, 2022 | 18.94 | 19.00 | 18.64 | 18.96 | 1,158,132 | -0.15(-0.78%) |
Dec 21, 2022 | 18.62 | 19.11 | 18.62 | 19.11 | 1,120,532 | +0.63(+3.41%) |
Dec 20, 2022 | 18.37 | 18.62 | 18.29 | 18.48 | 956,667 | +0.07(+0.38%) |
Dec 19, 2022 | 18.73 | 18.74 | 18.13 | 18.41 | 1,381,276 | -0.29(-1.55%) |
Dec 16, 2022 | 18.36 | 18.72 | 18.27 | 18.70 | 2,958,662 | +0.03(+0.16%) |
Dec 15, 2022 | 18.79 | 18.89 | 18.51 | 18.67 | 1,912,593 | -0.31(-1.63%) |
Dec 14, 2022 | 18.88 | 19.26 | 18.81 | 18.98 | 1,882,057 | -0.60(-3.06%) |
Dec 13, 2022 | 19.66 | 20.00 | 19.35 | 19.58 | 1,806,741 | +0.36(+1.87%) |
Dec 12, 2022 | 19.04 | 19.28 | 18.97 | 19.22 | 1,157,676 | +0.19(+1.00%) |
Dec 09, 2022 | 18.82 | 19.07 | 18.76 | 19.03 | 1,174,358 | +0.12(+0.63%) |
Dec 08, 2022 | 18.93 | 19.09 | 18.80 | 18.91 | 1,084,952 | -0.03(-0.16%) |
Dec 07, 2022 | 19.01 | 19.05 | 18.78 | 18.94 | 1,435,452 | -0.12(-0.63%) |
Dec 06, 2022 | 19.39 | 19.43 | 18.71 | 19.06 | 2,434,132 | -0.40(-2.06%) |
Dec 05, 2022 | 19.30 | 19.64 | 19.17 | 19.46 | 1,799,204 | -0.17(-0.87%) |
Dec 02, 2022 | 19.63 | 19.80 | 19.46 | 19.63 | 1,215,303 | -0.25(-1.26%) |
Dec 01, 2022 | 19.84 | 20.20 | 19.73 | 19.88 | 1,865,641 | -0.20(-1.00%) |
Nov 30, 2022 | 19.66 | 20.11 | 19.32 | 20.08 | 5,040,111 | +0.36(+1.83%) |
Nov 29, 2022 | 19.48 | 19.84 | 19.46 | 19.72 | 989,774 | +0.19(+0.97%) |
Nov 28, 2022 | 19.91 | 20.02 | 19.41 | 19.53 | 1,311,927 | -0.53(-2.64%) |
Nov 25, 2022 | 19.64 | 20.10 | 19.64 | 20.06 | 630,517 | +0.29(+1.47%) |
Nov 23, 2022 | 19.54 | 19.91 | 19.35 | 19.77 | 892,410 | +0.11(+0.56%) |
Nov 22, 2022 | 19.34 | 19.71 | 19.28 | 19.66 | 1,645,346 | +0.38(+1.97%) |
Nov 21, 2022 | 19.20 | 19.39 | 19.11 | 19.28 | 1,695,283 | -0.02(-0.10%) |
Nov 18, 2022 | 19.87 | 19.94 | 19.23 | 19.30 | 985,969 | -0.32(-1.63%) |
Nov 17, 2022 | 19.48 | 19.66 | 19.20 | 19.62 | 2,212,287 | -0.22(-1.11%) |
Nov 16, 2022 | 20.27 | 20.27 | 19.77 | 19.84 | 1,885,783 | -0.38(-1.88%) |
Nov 15, 2022 | 20.27 | 20.43 | 20.09 | 20.22 | 1,953,602 | +0.15(+0.75%) |
Nov 14, 2022 | 20.38 | 20.55 | 20.07 | 20.07 | 2,154,568 | -0.43(-2.10%) |
Nov 11, 2022 | 19.36 | 20.67 | 19.34 | 20.50 | 3,504,368 | +1.38(+7.22%) |
Nov 10, 2022 | 18.83 | 19.26 | 18.83 | 19.12 | 1,748,290 | +0.79(+4.31%) |
Nov 09, 2022 | 18.33 | 18.44 | 18.26 | 18.33 | 1,920,787 | -0.12(-0.65%) |
Nov 08, 2022 | 18.44 | 18.63 | 18.26 | 18.45 | 2,806,222 | +0.01(+0.05%) |
Nov 07, 2022 | 17.68 | 18.48 | 17.66 | 18.44 | 1,420,336 | +0.82(+4.65%) |
Nov 04, 2022 | 17.52 | 18.01 | 17.45 | 17.62 | 1,827,407 | +0.36(+2.09%) |
Nov 03, 2022 | 18.16 | 18.20 | 17.16 | 17.26 | 2,527,089 | -0.53(-2.98%) |
Nov 02, 2022 | 17.20 | 18.35 | 16.81 | 17.79 | 3,072,556 | +0.77(+4.52%) |