Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.41 | 22.05 | 21.30 | 21.87 | 3,134,345 | +0.62(+2.92%) |
Jan 30, 2023 | 22.50 | 23.48 | 21.13 | 21.25 | 4,946,007 | -1.57(-6.88%) |
Jan 27, 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 11,897,320 | +2.81(+14.04%) |
Jan 26, 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 3,512,846 | -0.22(-1.09%) |
Jan 25, 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 3,504,315 | -1.17(-5.47%) |
Jan 24, 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 2,367,607 | -0.26(-1.20%) |
Jan 23, 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 7,171,017 | +2.05(+10.45%) |
Jan 20, 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 3,564,326 | +0.57(+2.99%) |
Jan 19, 2023 | 20.44 | 20.45 | 18.97 | 19.04 | 4,501,632 | -1.75(-8.42%) |
Jan 18, 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 5,627,895 | -1.01(-4.63%) |
Jan 17, 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 5,397,586 | +1.31(+6.39%) |
Jan 13, 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 5,494,420 | -0.14(-0.68%) |
Jan 12, 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 5,859,761 | +1.59(+8.35%) |
Jan 11, 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 8,370,810 | +1.27(+7.15%) |
Jan 10, 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 4,386,161 | +1.39(+8.49%) |
Jan 09, 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 3,510,349 | -0.08(-0.49%) |
Jan 06, 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 4,823,367 | +0.24(+1.48%) |
Jan 05, 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 6,054,423 | -1.10(-6.35%) |
Jan 04, 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 3,937,166 | +0.12(+0.70%) |
Jan 03, 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 5,132,539 | -1.26(-6.83%) |
Dec 30, 2022 | 17.95 | 18.57 | 17.90 | 18.46 | 2,669,548 | +0.13(+0.71%) |
Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3,434,868 | +0.41(+2.29%) |
Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5,663,685 | -0.28(-1.54%) |
Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4,224,427 | -1.88(-9.36%) |
Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3,174,827 | +0.27(+1.36%) |
Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5,333,405 | -0.75(-3.65%) |
Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2,789,130 | +0.30(+1.48%) |
Dec 20, 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 4,475,546 | +0.34(+1.71%) |
Dec 19, 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 3,694,837 | -0.88(-4.23%) |
Dec 16, 2022 | 20.48 | 21.11 | 20.01 | 20.80 | 9,379,718 | +0.22(+1.07%) |
Dec 15, 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 6,429,577 | -0.47(-2.23%) |
Dec 14, 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 4,593,966 | +0.05(+0.24%) |
Dec 13, 2022 | 23.55 | 23.70 | 20.82 | 21.00 | 6,290,376 | -1.67(-7.37%) |
Dec 12, 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 3,742,585 | +0.04(+0.18%) |
Dec 09, 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 5,326,716 | -2.16(-8.71%) |
Dec 08, 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 10,234,986 | +2.53(+11.37%) |
Dec 07, 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 9,980,563 | -1.13(-4.83%) |
Dec 06, 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 7,683,884 | -2.17(-8.49%) |
Dec 05, 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 4,967,065 | -1.96(-7.12%) |
Dec 02, 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 4,577,191 | +0.92(+3.46%) |
Dec 01, 2022 | 26.00 | 27.50 | 25.18 | 26.60 | 7,608,419 | +0.39(+1.49%) |
Nov 30, 2022 | 25.90 | 26.23 | 24.91 | 26.21 | 3,720,152 | +0.61(+2.38%) |
Nov 29, 2022 | 25.58 | 26.35 | 25.32 | 25.60 | 2,026,496 | +0.31(+1.23%) |
Nov 28, 2022 | 25.79 | 26.44 | 25.21 | 25.29 | 2,440,891 | -0.88(-3.36%) |
Nov 25, 2022 | 26.50 | 27.05 | 26.14 | 26.17 | 1,122,701 | -0.53(-1.99%) |
Nov 23, 2022 | 25.92 | 27.14 | 25.92 | 26.70 | 2,737,491 | +0.40(+1.52%) |
Nov 22, 2022 | 25.13 | 26.45 | 24.70 | 26.30 | 4,235,200 | +1.14(+4.53%) |
Nov 21, 2022 | 26.66 | 27.83 | 24.86 | 25.16 | 4,405,910 | -2.44(-8.84%) |
Nov 18, 2022 | 28.16 | 28.70 | 26.83 | 27.60 | 3,087,420 | -0.16(-0.58%) |
Nov 17, 2022 | 26.30 | 27.76 | 26.15 | 27.76 | 2,456,415 | +0.62(+2.28%) |
Nov 16, 2022 | 26.62 | 27.35 | 26.37 | 27.14 | 2,444,827 | -0.45(-1.63%) |
Nov 15, 2022 | 26.59 | 28.24 | 26.27 | 27.59 | 5,383,543 | +1.54(+5.91%) |
Nov 14, 2022 | 26.30 | 27.38 | 25.61 | 26.05 | 4,352,238 | -0.05(-0.19%) |
Nov 11, 2022 | 24.78 | 26.12 | 24.15 | 26.10 | 3,986,187 | +1.22(+4.90%) |
Nov 10, 2022 | 24.62 | 25.70 | 23.91 | 24.88 | 6,083,913 | +1.77(+7.66%) |
Nov 09, 2022 | 24.55 | 24.67 | 21.89 | 23.11 | 8,457,498 | -2.03(-8.07%) |
Nov 08, 2022 | 25.33 | 25.85 | 24.11 | 25.14 | 4,688,526 | -0.62(-2.41%) |
Nov 07, 2022 | 26.25 | 26.30 | 24.80 | 25.76 | 3,286,433 | -0.75(-2.83%) |
Nov 04, 2022 | 26.60 | 27.03 | 25.34 | 26.51 | 4,137,995 | +0.22(+0.84%) |
Nov 03, 2022 | 26.00 | 27.29 | 26.00 | 26.29 | 3,381,613 | -0.33(-1.24%) |
Nov 02, 2022 | 27.90 | 28.75 | 26.50 | 26.62 | 4,138,377 | -1.77(-6.23%) |