Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.84 | 25.30 | 23.14 | 25.23 | 13,994,685 | +3.24(+14.73%) |
Jan 30, 2023 | 22.18 | 22.80 | 21.99 | 21.99 | 1,523,890 | -0.51(-2.27%) |
Jan 27, 2023 | 22.02 | 22.54 | 21.62 | 22.50 | 1,801,501 | +0.40(+1.81%) |
Jan 26, 2023 | 22.72 | 22.77 | 22.00 | 22.10 | 2,133,969 | -0.17(-0.76%) |
Jan 25, 2023 | 21.53 | 22.28 | 21.24 | 22.27 | 2,025,696 | +0.35(+1.60%) |
Jan 24, 2023 | 21.49 | 22.20 | 21.10 | 21.92 | 1,426,179 | +0.25(+1.15%) |
Jan 23, 2023 | 21.27 | 21.70 | 21.09 | 21.67 | 2,203,084 | +0.88(+4.23%) |
Jan 20, 2023 | 20.15 | 21.10 | 20.04 | 20.79 | 1,664,125 | +0.84(+4.21%) |
Jan 19, 2023 | 19.64 | 20.11 | 19.45 | 19.95 | 1,951,885 | +0.06(+0.30%) |
Jan 18, 2023 | 20.89 | 21.00 | 19.87 | 19.89 | 2,186,444 | -0.79(-3.82%) |
Jan 17, 2023 | 20.91 | 21.23 | 20.55 | 20.68 | 2,052,517 | -0.04(-0.19%) |
Jan 13, 2023 | 20.41 | 20.91 | 19.72 | 20.72 | 2,814,430 | -0.18(-0.86%) |
Jan 12, 2023 | 20.36 | 20.92 | 19.66 | 20.90 | 2,735,881 | +0.79(+3.93%) |
Jan 11, 2023 | 19.07 | 20.23 | 19.02 | 20.11 | 3,665,235 | +1.21(+6.40%) |
Jan 10, 2023 | 19.06 | 19.22 | 18.36 | 18.90 | 2,657,527 | -0.17(-0.89%) |
Jan 09, 2023 | 19.33 | 19.95 | 19.07 | 19.07 | 3,172,432 | +0.13(+0.69%) |
Jan 06, 2023 | 19.16 | 19.29 | 18.28 | 18.94 | 2,108,609 | +0.25(+1.34%) |
Jan 05, 2023 | 18.91 | 18.91 | 18.32 | 18.69 | 2,191,152 | -0.27(-1.42%) |
Jan 04, 2023 | 17.78 | 19.00 | 17.57 | 18.96 | 3,518,765 | +1.13(+6.34%) |
Jan 03, 2023 | 19.28 | 19.44 | 17.66 | 17.83 | 3,135,129 | -1.12(-5.91%) |
Dec 30, 2022 | 18.75 | 19.05 | 18.42 | 18.95 | 1,981,192 | +0.01(+0.05%) |
Dec 29, 2022 | 18.99 | 19.27 | 18.77 | 18.94 | 1,901,364 | +0.25(+1.34%) |
Dec 28, 2022 | 19.52 | 19.57 | 18.68 | 18.69 | 2,465,808 | -0.77(-3.96%) |
Dec 27, 2022 | 20.07 | 20.07 | 19.09 | 19.46 | 1,801,452 | -0.71(-3.52%) |
Dec 23, 2022 | 20.42 | 20.47 | 20.03 | 20.17 | 1,409,027 | -0.24(-1.18%) |
Dec 22, 2022 | 20.84 | 20.90 | 19.89 | 20.41 | 2,173,745 | -0.69(-3.27%) |
Dec 21, 2022 | 21.19 | 21.19 | 20.25 | 21.10 | 1,532,786 | +0.24(+1.15%) |
Dec 20, 2022 | 21.24 | 22.07 | 20.78 | 20.86 | 1,990,447 | -0.75(-3.47%) |
Dec 19, 2022 | 22.80 | 22.91 | 21.47 | 21.61 | 2,022,847 | -1.24(-5.43%) |
Dec 16, 2022 | 22.61 | 23.18 | 22.39 | 22.85 | 1,540,526 | +0.00(+0.00%) |
Dec 15, 2022 | 23.01 | 23.11 | 22.51 | 22.85 | 2,557,952 | -1.04(-4.35%) |
Dec 14, 2022 | 24.02 | 24.40 | 23.58 | 23.89 | 1,559,034 | -0.28(-1.16%) |
Dec 13, 2022 | 24.44 | 24.69 | 23.84 | 24.17 | 1,339,318 | +0.55(+2.33%) |
Dec 12, 2022 | 23.19 | 23.77 | 23.01 | 23.62 | 842,334 | +0.40(+1.72%) |
Dec 09, 2022 | 23.48 | 23.80 | 23.16 | 23.22 | 1,148,710 | -0.25(-1.07%) |
Dec 08, 2022 | 24.20 | 24.76 | 23.33 | 23.47 | 1,713,935 | -0.36(-1.51%) |
Dec 07, 2022 | 23.23 | 23.91 | 23.15 | 23.83 | 1,278,329 | +0.59(+2.54%) |
Dec 06, 2022 | 24.04 | 24.32 | 22.95 | 23.24 | 2,313,335 | -0.66(-2.76%) |
Dec 05, 2022 | 25.04 | 25.11 | 23.85 | 23.90 | 2,026,457 | -1.41(-5.57%) |
Dec 02, 2022 | 24.65 | 25.51 | 24.60 | 25.31 | 1,487,930 | +0.11(+0.44%) |
Dec 01, 2022 | 25.17 | 25.49 | 24.42 | 25.20 | 1,455,175 | +0.22(+0.88%) |
Nov 30, 2022 | 23.92 | 25.04 | 23.61 | 24.98 | 2,090,220 | +1.52(+6.48%) |
Nov 29, 2022 | 23.96 | 24.05 | 23.13 | 23.46 | 1,643,722 | -0.10(-0.42%) |
Nov 28, 2022 | 23.97 | 24.55 | 23.51 | 23.56 | 2,011,314 | -0.98(-3.99%) |
Nov 25, 2022 | 26.05 | 26.38 | 24.13 | 24.54 | 3,154,933 | -1.86(-7.05%) |
Nov 23, 2022 | 25.60 | 26.44 | 25.60 | 26.40 | 1,227,232 | +0.65(+2.52%) |
Nov 22, 2022 | 25.54 | 25.86 | 25.20 | 25.75 | 1,273,669 | +0.22(+0.86%) |
Nov 21, 2022 | 24.92 | 25.62 | 24.51 | 25.53 | 1,240,493 | +0.49(+1.96%) |
Nov 18, 2022 | 25.32 | 25.41 | 24.72 | 25.04 | 1,308,617 | -0.07(-0.28%) |
Nov 17, 2022 | 25.46 | 25.79 | 24.78 | 25.11 | 2,279,123 | -0.83(-3.20%) |
Nov 16, 2022 | 26.42 | 26.75 | 25.80 | 25.94 | 1,311,711 | -0.45(-1.71%) |
Nov 15, 2022 | 27.13 | 27.34 | 25.58 | 26.39 | 3,408,074 | -0.98(-3.58%) |
Nov 14, 2022 | 28.14 | 28.15 | 26.81 | 27.37 | 2,672,416 | -0.95(-3.35%) |
Nov 11, 2022 | 28.36 | 29.48 | 28.14 | 28.32 | 2,200,347 | +0.19(+0.68%) |
Nov 10, 2022 | 27.48 | 28.15 | 26.72 | 28.13 | 2,478,593 | +2.28(+8.82%) |
Nov 09, 2022 | 26.82 | 27.38 | 25.82 | 25.85 | 1,964,279 | -1.52(-5.55%) |
Nov 08, 2022 | 26.84 | 28.10 | 26.60 | 27.37 | 2,246,737 | +0.93(+3.52%) |
Nov 07, 2022 | 26.73 | 26.88 | 25.97 | 26.44 | 1,367,879 | +0.01(+0.04%) |
Nov 04, 2022 | 25.98 | 27.27 | 25.89 | 26.43 | 2,684,994 | +1.51(+6.06%) |
Nov 03, 2022 | 23.90 | 25.46 | 23.49 | 24.92 | 2,355,952 | +0.90(+3.75%) |
Nov 02, 2022 | 25.05 | 24.01 | 24.02 | 2,154,463 | -1.13(-4.49%) |