Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.49 | 24.21 | 23.27 | 24.13 | 1,312,854 | +0.85(+3.65%) |
Jan 30, 2023 | 23.34 | 23.76 | 23.20 | 23.28 | 2,008,120 | -0.67(-2.80%) |
Jan 27, 2023 | 23.10 | 24.37 | 23.08 | 23.95 | 1,179,322 | +0.78(+3.37%) |
Jan 26, 2023 | 23.86 | 23.99 | 22.79 | 23.17 | 1,962,770 | -0.43(-1.82%) |
Jan 25, 2023 | 23.43 | 23.97 | 23.37 | 23.60 | 1,147,651 | -0.44(-1.83%) |
Jan 24, 2023 | 23.96 | 24.43 | 23.85 | 24.04 | 1,013,849 | -0.11(-0.46%) |
Jan 23, 2023 | 23.52 | 24.18 | 23.25 | 24.15 | 1,380,317 | +0.65(+2.77%) |
Jan 20, 2023 | 22.85 | 23.51 | 22.59 | 23.50 | 1,091,844 | +0.84(+3.71%) |
Jan 19, 2023 | 22.79 | 23.05 | 22.58 | 22.66 | 1,511,268 | -0.43(-1.86%) |
Jan 18, 2023 | 23.10 | 23.47 | 22.96 | 23.09 | 1,386,761 | +0.32(+1.41%) |
Jan 17, 2023 | 22.44 | 23.20 | 22.28 | 22.77 | 1,876,510 | +0.12(+0.53%) |
Jan 13, 2023 | 22.57 | 22.89 | 22.46 | 22.65 | 2,331,073 | -0.21(-0.92%) |
Jan 12, 2023 | 23.90 | 23.90 | 22.71 | 22.86 | 3,947,859 | -0.62(-2.64%) |
Jan 11, 2023 | 23.06 | 23.49 | 22.82 | 23.48 | 1,963,319 | +0.50(+2.18%) |
Jan 10, 2023 | 22.28 | 23.00 | 22.19 | 22.98 | 1,455,891 | +0.27(+1.19%) |
Jan 09, 2023 | 22.52 | 22.82 | 22.27 | 22.71 | 1,325,970 | +0.54(+2.44%) |
Jan 06, 2023 | 22.07 | 22.45 | 21.46 | 22.17 | 1,862,626 | +0.40(+1.84%) |
Jan 05, 2023 | 21.48 | 21.86 | 21.28 | 21.77 | 3,232,732 | -0.71(-3.16%) |
Jan 04, 2023 | 21.62 | 22.50 | 21.38 | 22.48 | 2,393,393 | +1.41(+6.69%) |
Jan 03, 2023 | 20.92 | 21.36 | 20.74 | 21.07 | 1,408,193 | +0.75(+3.69%) |
Dec 30, 2022 | 20.42 | 20.62 | 20.08 | 20.32 | 1,253,460 | -0.55(-2.64%) |
Dec 29, 2022 | 20.09 | 20.87 | 19.87 | 20.87 | 1,336,450 | +1.01(+5.09%) |
Dec 28, 2022 | 20.67 | 20.92 | 19.74 | 19.86 | 1,427,449 | -0.83(-4.01%) |
Dec 27, 2022 | 20.55 | 20.75 | 20.32 | 20.69 | 895,486 | +0.00(+0.00%) |
Dec 23, 2022 | 20.44 | 20.72 | 20.23 | 20.69 | 1,145,365 | +0.26(+1.27%) |
Dec 22, 2022 | 20.67 | 20.87 | 19.97 | 20.43 | 2,172,566 | -0.66(-3.13%) |
Dec 21, 2022 | 20.94 | 21.31 | 20.87 | 21.09 | 1,387,373 | +0.38(+1.83%) |
Dec 20, 2022 | 20.54 | 21.26 | 20.54 | 20.71 | 1,930,110 | -0.10(-0.48%) |
Dec 19, 2022 | 21.52 | 21.76 | 20.79 | 20.81 | 2,658,703 | -0.84(-3.88%) |
Dec 16, 2022 | 21.00 | 21.77 | 21.00 | 21.65 | 3,345,690 | +0.41(+1.93%) |
Dec 15, 2022 | 20.91 | 21.48 | 20.91 | 21.24 | 2,610,045 | -0.23(-1.07%) |
Dec 14, 2022 | 21.34 | 21.74 | 21.21 | 21.47 | 2,945,434 | +0.46(+2.19%) |
Dec 13, 2022 | 21.69 | 21.92 | 20.56 | 21.01 | 2,366,918 | +0.83(+4.11%) |
Dec 12, 2022 | 19.45 | 20.32 | 19.45 | 20.18 | 1,837,204 | +0.60(+3.06%) |
Dec 09, 2022 | 19.19 | 20.04 | 19.19 | 19.58 | 1,975,879 | +0.22(+1.14%) |
Dec 08, 2022 | 19.01 | 19.53 | 18.82 | 19.36 | 1,713,827 | +0.32(+1.68%) |
Dec 07, 2022 | 19.07 | 19.44 | 18.73 | 19.04 | 1,938,799 | -0.10(-0.52%) |
Dec 06, 2022 | 20.28 | 20.46 | 19.07 | 19.14 | 2,249,086 | -1.13(-5.57%) |
Dec 05, 2022 | 19.88 | 20.39 | 19.79 | 20.27 | 1,984,980 | +0.12(+0.60%) |
Dec 02, 2022 | 19.69 | 20.23 | 19.18 | 20.15 | 1,710,175 | -0.06(-0.30%) |
Dec 01, 2022 | 19.43 | 20.32 | 19.43 | 20.21 | 2,299,882 | +0.87(+4.50%) |
Nov 30, 2022 | 17.87 | 19.37 | 17.59 | 19.34 | 4,492,419 | +1.59(+8.96%) |
Nov 29, 2022 | 16.76 | 18.47 | 16.76 | 17.75 | 5,358,912 | +0.34(+1.95%) |
Nov 28, 2022 | 18.14 | 18.44 | 17.27 | 17.41 | 4,009,714 | -1.16(-6.25%) |
Nov 25, 2022 | 18.72 | 18.81 | 18.54 | 18.57 | 344,296 | -0.19(-1.01%) |
Nov 23, 2022 | 18.48 | 18.82 | 18.28 | 18.76 | 663,041 | +0.18(+0.97%) |
Nov 22, 2022 | 18.80 | 18.80 | 18.18 | 18.58 | 1,596,603 | -0.06(-0.32%) |
Nov 21, 2022 | 18.62 | 18.89 | 18.36 | 18.64 | 1,038,030 | -0.22(-1.17%) |
Nov 18, 2022 | 19.46 | 19.47 | 18.65 | 18.86 | 1,772,202 | -0.07(-0.37%) |
Nov 17, 2022 | 18.75 | 19.01 | 18.44 | 18.93 | 1,504,749 | -0.53(-2.72%) |
Nov 16, 2022 | 19.71 | 19.89 | 19.03 | 19.46 | 1,527,079 | -0.42(-2.11%) |
Nov 15, 2022 | 19.75 | 20.01 | 19.30 | 19.88 | 1,463,446 | +0.88(+4.63%) |
Nov 14, 2022 | 19.37 | 19.52 | 18.91 | 19.00 | 2,007,966 | -0.62(-3.16%) |
Nov 11, 2022 | 18.75 | 19.86 | 18.69 | 19.62 | 1,546,035 | +0.89(+4.75%) |
Nov 10, 2022 | 17.21 | 19.05 | 17.21 | 18.73 | 2,326,895 | +2.58(+15.98%) |
Nov 09, 2022 | 16.42 | 16.52 | 16.11 | 16.15 | 1,238,196 | -0.49(-2.94%) |
Nov 08, 2022 | 16.80 | 17.06 | 16.36 | 16.64 | 1,117,937 | +0.03(+0.18%) |
Nov 07, 2022 | 16.49 | 16.68 | 16.02 | 16.61 | 1,125,515 | +0.30(+1.84%) |
Nov 04, 2022 | 16.18 | 16.40 | 15.84 | 16.31 | 1,499,394 | +0.45(+2.84%) |
Nov 03, 2022 | 15.83 | 16.16 | 15.12 | 15.86 | 1,461,603 | -0.39(-2.40%) |
Nov 02, 2022 | 17.25 | 16.21 | 16.25 | 2,479,081 | -1.02(-5.91%) |