Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.09 | 19.43 | 17.77 | 19.40 | 31,557,676 | +1.36(+7.54%) |
Jan 30, 2023 | 19.83 | 19.95 | 18.01 | 18.04 | 34,921,500 | -1.79(-9.03%) |
Jan 27, 2023 | 18.22 | 21.44 | 18.16 | 19.83 | 73,907,176 | +1.52(+8.30%) |
Jan 26, 2023 | 19.68 | 19.88 | 18.01 | 18.31 | 32,239,008 | -0.38(-2.03%) |
Jan 25, 2023 | 17.41 | 18.77 | 17.12 | 18.69 | 25,864,600 | +0.64(+3.55%) |
Jan 24, 2023 | 17.93 | 18.63 | 17.62 | 18.05 | 22,542,166 | -0.05(-0.28%) |
Jan 23, 2023 | 16.48 | 18.38 | 16.44 | 18.10 | 41,697,960 | +1.87(+11.52%) |
Jan 20, 2023 | 15.99 | 16.51 | 15.54 | 16.23 | 23,673,864 | +0.44(+2.79%) |
Jan 19, 2023 | 16.23 | 16.36 | 15.28 | 15.79 | 28,385,196 | -0.71(-4.30%) |
Jan 18, 2023 | 17.39 | 17.71 | 16.46 | 16.50 | 22,100,706 | -0.43(-2.54%) |
Jan 17, 2023 | 16.67 | 17.28 | 16.37 | 16.93 | 25,582,596 | +0.48(+2.92%) |
Jan 13, 2023 | 16.82 | 16.84 | 15.82 | 16.45 | 42,771,480 | -1.13(-6.43%) |
Jan 12, 2023 | 17.25 | 17.78 | 16.48 | 17.58 | 30,546,522 | +0.50(+2.93%) |
Jan 11, 2023 | 16.51 | 17.70 | 16.18 | 17.08 | 33,308,574 | +0.63(+3.83%) |
Jan 10, 2023 | 16.82 | 17.37 | 16.02 | 16.45 | 26,407,474 | -0.17(-1.02%) |
Jan 09, 2023 | 16.62 | 17.20 | 16.47 | 16.62 | 21,521,576 | +0.24(+1.46%) |
Jan 06, 2023 | 16.09 | 16.66 | 15.84 | 16.38 | 22,022,364 | -0.18(-1.09%) |
Jan 05, 2023 | 17.35 | 17.38 | 16.53 | 16.56 | 24,119,900 | -1.14(-6.47%) |
Jan 04, 2023 | 17.20 | 18.06 | 16.56 | 17.70 | 28,696,444 | +0.36(+2.10%) |
Jan 03, 2023 | 18.90 | 18.99 | 17.08 | 17.34 | 25,953,036 | -1.09(-5.91%) |
Dec 30, 2022 | 18.25 | 18.58 | 17.91 | 18.43 | 17,183,616 | -0.30(-1.60%) |
Dec 29, 2022 | 18.39 | 19.02 | 18.14 | 18.73 | 22,016,684 | +0.99(+5.58%) |
Dec 28, 2022 | 17.75 | 18.26 | 17.45 | 17.74 | 20,925,944 | +0.00(+0.00%) |
Dec 27, 2022 | 18.65 | 18.70 | 17.65 | 17.74 | 21,603,902 | -1.40(-7.31%) |
Dec 23, 2022 | 19.77 | 19.77 | 18.52 | 19.14 | 18,952,056 | -0.59(-2.99%) |
Dec 22, 2022 | 20.66 | 20.81 | 18.92 | 19.73 | 24,243,720 | -1.30(-6.18%) |
Dec 21, 2022 | 21.58 | 21.61 | 20.73 | 21.03 | 13,411,037 | -0.37(-1.73%) |
Dec 20, 2022 | 21.85 | 22.46 | 21.29 | 21.40 | 15,081,798 | -0.63(-2.86%) |
Dec 19, 2022 | 22.53 | 22.74 | 21.85 | 22.03 | 18,801,440 | -0.45(-2.00%) |
Dec 16, 2022 | 23.89 | 24.31 | 22.30 | 22.48 | 58,554,936 | -1.49(-6.22%) |
Dec 15, 2022 | 24.03 | 25.06 | 23.86 | 23.97 | 13,540,028 | -0.57(-2.32%) |
Dec 14, 2022 | 24.92 | 25.58 | 24.43 | 24.54 | 14,172,273 | -0.42(-1.68%) |
Dec 13, 2022 | 27.20 | 27.96 | 24.63 | 24.96 | 20,574,734 | -0.65(-2.54%) |
Dec 12, 2022 | 26.75 | 26.90 | 25.52 | 25.61 | 19,537,004 | -1.68(-6.16%) |
Dec 09, 2022 | 28.35 | 29.28 | 27.25 | 27.29 | 11,334,624 | -1.29(-4.51%) |
Dec 08, 2022 | 28.26 | 28.64 | 27.59 | 28.58 | 9,576,113 | +0.64(+2.29%) |
Dec 07, 2022 | 27.75 | 28.23 | 27.27 | 27.94 | 8,867,470 | +0.05(+0.18%) |
Dec 06, 2022 | 29.50 | 29.54 | 27.43 | 27.89 | 13,154,328 | -1.64(-5.55%) |
Dec 05, 2022 | 31.01 | 31.34 | 29.43 | 29.53 | 7,549,601 | -1.83(-5.84%) |
Dec 02, 2022 | 30.63 | 31.60 | 30.25 | 31.36 | 8,879,138 | -0.12(-0.38%) |
Dec 01, 2022 | 31.97 | 32.60 | 30.30 | 31.48 | 12,049,423 | -0.56(-1.75%) |
Nov 30, 2022 | 29.05 | 32.23 | 29.02 | 32.04 | 18,339,870 | +3.19(+11.06%) |
Nov 29, 2022 | 29.15 | 29.49 | 28.66 | 28.85 | 6,701,221 | +0.21(+0.73%) |
Nov 28, 2022 | 29.10 | 29.56 | 28.59 | 28.64 | 7,749,533 | -0.89(-3.01%) |
Nov 25, 2022 | 29.64 | 29.64 | 29.10 | 29.53 | 3,907,636 | -0.18(-0.61%) |
Nov 23, 2022 | 29.27 | 30.18 | 28.95 | 29.71 | 9,511,299 | +0.77(+2.66%) |
Nov 22, 2022 | 28.58 | 29.47 | 27.85 | 28.94 | 10,759,173 | +0.52(+1.83%) |
Nov 21, 2022 | 29.68 | 30.15 | 28.40 | 28.42 | 13,487,255 | -1.92(-6.33%) |
Nov 18, 2022 | 32.65 | 32.69 | 29.81 | 30.34 | 13,130,234 | -1.73(-5.39%) |
Nov 17, 2022 | 32.24 | 32.76 | 31.71 | 32.07 | 7,877,983 | -1.25(-3.75%) |
Nov 16, 2022 | 34.35 | 34.49 | 32.85 | 33.32 | 10,054,338 | -1.83(-5.21%) |
Nov 15, 2022 | 34.44 | 35.73 | 33.92 | 35.15 | 19,252,964 | +0.77(+2.24%) |
Nov 14, 2022 | 34.39 | 35.15 | 33.20 | 34.38 | 12,598,557 | -0.52(-1.49%) |
Nov 11, 2022 | 33.19 | 34.98 | 31.92 | 34.90 | 21,051,800 | +1.94(+5.89%) |
Nov 10, 2022 | 32.88 | 33.52 | 31.13 | 32.96 | 29,276,960 | +4.89(+17.42%) |
Nov 09, 2022 | 31.03 | 31.15 | 27.36 | 28.07 | 27,862,456 | -3.78(-11.87%) |
Nov 08, 2022 | 31.45 | 32.84 | 30.35 | 31.85 | 11,758,454 | +0.53(+1.69%) |
Nov 07, 2022 | 32.56 | 32.93 | 31.01 | 31.32 | 7,405,251 | -0.67(-2.09%) |
Nov 04, 2022 | 33.43 | 33.50 | 31.10 | 31.99 | 8,159,264 | -0.25(-0.78%) |
Nov 03, 2022 | 31.28 | 33.55 | 31.01 | 32.24 | 8,071,824 | +0.72(+2.28%) |
Nov 02, 2022 | 33.51 | 31.46 | 31.52 | 10,776,783 | -1.96(-5.85%) |