Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.32 | 20.69 | 20.28 | 20.66 | 16,581,685 | +0.59(+2.91%) |
Jan 30, 2023 | 20.14 | 20.19 | 20.02 | 20.08 | 8,099,879 | +0.13(+0.65%) |
Jan 27, 2023 | 20.15 | 20.19 | 19.76 | 19.95 | 13,362,538 | -0.74(-3.60%) |
Jan 26, 2023 | 20.65 | 20.74 | 20.41 | 20.69 | 15,354,902 | +0.18(+0.87%) |
Jan 25, 2023 | 21.04 | 21.11 | 20.46 | 20.51 | 13,490,742 | -0.94(-4.39%) |
Jan 24, 2023 | 21.39 | 21.58 | 21.32 | 21.45 | 10,234,812 | -0.14(-0.64%) |
Jan 23, 2023 | 21.34 | 21.61 | 21.28 | 21.59 | 6,315,971 | +0.25(+1.16%) |
Jan 20, 2023 | 21.27 | 21.44 | 21.26 | 21.35 | 8,070,039 | +0.13(+0.61%) |
Jan 19, 2023 | 21.08 | 21.28 | 21.03 | 21.22 | 5,414,416 | +0.16(+0.75%) |
Jan 18, 2023 | 21.13 | 21.20 | 21.02 | 21.06 | 9,856,056 | +0.13(+0.62%) |
Jan 17, 2023 | 21.26 | 21.26 | 20.90 | 20.93 | 9,200,762 | -0.57(-2.63%) |
Jan 13, 2023 | 21.27 | 21.54 | 21.27 | 21.49 | 6,223,312 | +0.28(+1.31%) |
Jan 12, 2023 | 21.23 | 21.27 | 21.03 | 21.22 | 4,434,743 | -0.06(-0.28%) |
Jan 11, 2023 | 21.18 | 21.35 | 21.10 | 21.28 | 7,385,047 | +0.20(+0.94%) |
Jan 10, 2023 | 21.07 | 21.15 | 20.91 | 21.08 | 8,021,012 | -0.11(-0.51%) |
Jan 09, 2023 | 21.12 | 21.27 | 21.04 | 21.19 | 7,052,428 | +0.09(+0.42%) |
Jan 06, 2023 | 20.98 | 21.17 | 20.72 | 21.10 | 9,208,898 | +0.07(+0.33%) |
Jan 05, 2023 | 21.31 | 21.40 | 20.91 | 21.03 | 11,317,649 | -0.74(-3.42%) |
Jan 04, 2023 | 21.80 | 21.83 | 21.63 | 21.77 | 7,445,177 | +0.01(+0.05%) |
Jan 03, 2023 | 21.92 | 21.96 | 21.66 | 21.76 | 6,446,569 | +0.05(+0.23%) |
Dec 30, 2022 | 21.56 | 21.74 | 21.56 | 21.71 | 6,175,660 | -0.21(-0.95%) |
Dec 29, 2022 | 21.81 | 21.93 | 21.78 | 21.92 | 4,247,016 | +0.26(+1.19%) |
Dec 28, 2022 | 21.71 | 21.76 | 21.61 | 21.66 | 6,248,137 | -0.05(-0.23%) |
Dec 27, 2022 | 21.63 | 21.75 | 21.61 | 21.71 | 5,784,942 | +0.33(+1.53%) |
Dec 23, 2022 | 21.26 | 21.39 | 21.17 | 21.38 | 7,020,619 | -0.14(-0.64%) |
Dec 22, 2022 | 21.52 | 21.56 | 21.33 | 21.52 | 8,567,489 | -0.27(-1.23%) |
Dec 21, 2022 | 21.47 | 21.83 | 21.47 | 21.79 | 8,133,736 | -0.22(-0.99%) |
Dec 20, 2022 | 21.84 | 22.03 | 21.82 | 22.01 | 5,066,032 | +0.22(+1.00%) |
Dec 19, 2022 | 21.75 | 21.90 | 21.73 | 21.79 | 4,737,326 | +0.08(+0.37%) |
Dec 16, 2022 | 21.65 | 21.92 | 21.56 | 21.71 | 6,765,511 | +0.08(+0.37%) |
Dec 15, 2022 | 21.72 | 21.76 | 21.49 | 21.63 | 6,354,740 | -0.45(-2.02%) |
Dec 14, 2022 | 22.29 | 22.31 | 21.95 | 22.08 | 8,026,369 | -0.41(-1.81%) |
Dec 13, 2022 | 22.86 | 22.86 | 22.41 | 22.49 | 4,986,206 | -0.14(-0.61%) |
Dec 12, 2022 | 22.57 | 22.66 | 22.36 | 22.62 | 6,660,475 | +0.09(+0.40%) |
Dec 09, 2022 | 22.55 | 22.74 | 22.44 | 22.54 | 8,743,335 | -0.13(-0.57%) |
Dec 08, 2022 | 22.70 | 22.85 | 22.63 | 22.66 | 8,974,310 | +0.16(+0.71%) |
Dec 07, 2022 | 22.40 | 22.72 | 22.38 | 22.51 | 7,967,103 | +0.12(+0.53%) |
Dec 06, 2022 | 22.46 | 22.46 | 22.27 | 22.39 | 11,618,311 | -0.29(-1.27%) |
Dec 05, 2022 | 22.88 | 22.94 | 22.60 | 22.67 | 8,815,018 | -0.34(-1.47%) |
Dec 02, 2022 | 22.72 | 23.03 | 22.57 | 23.01 | 7,088,801 | +0.00(+0.00%) |
Dec 01, 2022 | 23.26 | 23.30 | 22.86 | 23.01 | 9,181,562 | -0.52(-2.19%) |
Nov 30, 2022 | 23.41 | 23.56 | 23.14 | 23.53 | 8,697,633 | +0.24(+1.02%) |
Nov 29, 2022 | 23.14 | 23.39 | 23.11 | 23.29 | 7,547,776 | +0.31(+1.34%) |
Nov 28, 2022 | 22.93 | 23.09 | 22.87 | 22.98 | 9,636,010 | +0.17(+0.74%) |
Nov 25, 2022 | 22.79 | 22.87 | 22.77 | 22.81 | 4,661,709 | +0.03(+0.13%) |
Nov 23, 2022 | 22.74 | 22.83 | 22.67 | 22.78 | 8,080,275 | +0.11(+0.48%) |
Nov 22, 2022 | 22.63 | 22.71 | 22.56 | 22.67 | 5,883,475 | +0.10(+0.44%) |
Nov 21, 2022 | 22.56 | 22.58 | 22.45 | 22.57 | 10,585,908 | +0.03(+0.13%) |
Nov 18, 2022 | 22.67 | 22.70 | 22.49 | 22.55 | 8,571,130 | -0.02(-0.09%) |
Nov 17, 2022 | 22.52 | 22.58 | 22.43 | 22.57 | 9,128,629 | -0.01(-0.04%) |
Nov 16, 2022 | 22.60 | 22.67 | 22.49 | 22.57 | 11,945,266 | -0.29(-1.26%) |
Nov 15, 2022 | 22.79 | 22.98 | 22.69 | 22.86 | 13,169,961 | +0.60(+2.67%) |
Nov 14, 2022 | 22.08 | 22.38 | 22.04 | 22.27 | 14,565,670 | -0.27(-1.19%) |
Nov 11, 2022 | 22.60 | 22.62 | 22.28 | 22.54 | 14,188,251 | -0.59(-2.53%) |
Nov 10, 2022 | 22.77 | 23.18 | 22.73 | 23.12 | 8,507,477 | +0.68(+3.05%) |
Nov 09, 2022 | 22.39 | 22.50 | 22.36 | 22.44 | 14,416,298 | -0.31(-1.35%) |
Nov 08, 2022 | 22.51 | 22.80 | 22.49 | 22.74 | 5,357,040 | +0.32(+1.42%) |
Nov 07, 2022 | 22.51 | 22.57 | 22.43 | 22.43 | 7,048,112 | +0.17(+0.76%) |
Nov 04, 2022 | 22.23 | 22.28 | 22.03 | 22.26 | 8,433,164 | +0.34(+1.54%) |
Nov 03, 2022 | 21.81 | 22.03 | 21.76 | 21.92 | 7,892,465 | +0.22(+1.01%) |
Nov 02, 2022 | 21.74 | 22.05 | 21.70 | 21.70 | 10,786,524 | -0.16(-0.73%) |