Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.73 | 24.66 | 23.73 | 24.21 | 1,657,266 | +0.48(+2.02%) |
Jan 30, 2023 | 23.77 | 24.81 | 23.43 | 23.73 | 990,826 | -0.47(-1.94%) |
Jan 27, 2023 | 22.64 | 24.64 | 22.58 | 24.20 | 1,590,318 | +1.62(+7.17%) |
Jan 26, 2023 | 22.60 | 23.00 | 22.09 | 22.58 | 827,792 | +0.40(+1.80%) |
Jan 25, 2023 | 21.18 | 22.23 | 20.78 | 22.18 | 957,715 | +0.40(+1.84%) |
Jan 24, 2023 | 21.98 | 22.34 | 21.66 | 21.78 | 853,872 | -0.48(-2.16%) |
Jan 23, 2023 | 21.60 | 22.59 | 21.29 | 22.26 | 1,270,726 | +0.85(+3.97%) |
Jan 20, 2023 | 20.60 | 21.55 | 20.37 | 21.41 | 1,333,418 | +1.21(+5.99%) |
Jan 19, 2023 | 19.98 | 20.33 | 19.45 | 20.20 | 1,054,153 | +0.09(+0.45%) |
Jan 18, 2023 | 21.28 | 21.78 | 20.06 | 20.11 | 1,333,240 | -1.00(-4.74%) |
Jan 17, 2023 | 20.50 | 21.43 | 20.18 | 21.11 | 1,497,560 | +0.61(+2.98%) |
Jan 13, 2023 | 20.62 | 20.81 | 20.12 | 20.50 | 1,519,974 | -0.84(-3.94%) |
Jan 12, 2023 | 21.23 | 21.66 | 20.44 | 21.34 | 1,267,937 | +0.34(+1.62%) |
Jan 11, 2023 | 20.38 | 21.13 | 20.18 | 21.00 | 1,340,249 | +0.84(+4.17%) |
Jan 10, 2023 | 18.88 | 20.27 | 18.84 | 20.16 | 1,299,979 | +1.28(+6.78%) |
Jan 09, 2023 | 18.94 | 19.59 | 18.46 | 18.88 | 1,759,519 | +0.17(+0.91%) |
Jan 06, 2023 | 18.12 | 18.79 | 17.52 | 18.71 | 1,605,141 | +0.76(+4.23%) |
Jan 05, 2023 | 18.33 | 18.33 | 17.73 | 17.95 | 1,281,511 | -0.51(-2.76%) |
Jan 04, 2023 | 18.23 | 18.81 | 17.05 | 18.46 | 2,561,406 | -0.42(-2.22%) |
Jan 03, 2023 | 19.73 | 20.00 | 18.26 | 18.88 | 1,526,276 | -0.48(-2.48%) |
Dec 30, 2022 | 18.85 | 19.40 | 18.68 | 19.36 | 1,359,569 | +0.06(+0.31%) |
Dec 29, 2022 | 18.51 | 19.64 | 18.39 | 19.30 | 1,930,370 | +0.91(+4.95%) |
Dec 28, 2022 | 18.33 | 18.63 | 18.07 | 18.39 | 1,173,051 | -0.04(-0.22%) |
Dec 27, 2022 | 19.55 | 19.69 | 18.23 | 18.43 | 2,140,625 | -1.32(-6.68%) |
Dec 23, 2022 | 19.03 | 19.89 | 18.74 | 19.75 | 1,518,812 | +0.66(+3.46%) |
Dec 22, 2022 | 19.53 | 19.54 | 18.55 | 19.09 | 1,554,911 | -0.80(-4.02%) |
Dec 21, 2022 | 20.06 | 20.56 | 19.74 | 19.89 | 903,571 | -0.15(-0.75%) |
Dec 20, 2022 | 20.38 | 21.04 | 19.93 | 20.04 | 1,030,374 | -0.44(-2.15%) |
Dec 19, 2022 | 20.67 | 20.67 | 19.82 | 20.48 | 1,147,591 | +0.05(+0.24%) |
Dec 16, 2022 | 20.55 | 21.12 | 20.25 | 20.43 | 1,500,891 | -0.44(-2.11%) |
Dec 15, 2022 | 22.00 | 22.10 | 20.48 | 20.87 | 2,029,203 | -1.61(-7.16%) |
Dec 14, 2022 | 22.08 | 22.96 | 22.00 | 22.48 | 1,094,017 | +0.28(+1.26%) |
Dec 13, 2022 | 23.95 | 24.40 | 22.00 | 22.20 | 1,265,465 | -0.39(-1.73%) |
Dec 12, 2022 | 22.82 | 22.97 | 21.96 | 22.59 | 1,498,117 | -0.33(-1.44%) |
Dec 09, 2022 | 23.50 | 23.59 | 22.84 | 22.92 | 1,280,324 | -0.95(-3.98%) |
Dec 08, 2022 | 24.93 | 24.95 | 23.54 | 23.87 | 1,069,988 | -0.57(-2.33%) |
Dec 07, 2022 | 24.32 | 24.87 | 24.10 | 24.44 | 988,280 | -0.13(-0.53%) |
Dec 06, 2022 | 25.61 | 25.90 | 24.50 | 24.57 | 1,472,365 | -1.03(-4.02%) |
Dec 05, 2022 | 26.40 | 27.13 | 25.59 | 25.60 | 1,133,848 | -0.99(-3.72%) |
Dec 02, 2022 | 25.60 | 26.66 | 25.40 | 26.59 | 766,699 | +0.35(+1.33%) |
Dec 01, 2022 | 26.92 | 27.25 | 25.49 | 26.24 | 908,087 | -0.38(-1.43%) |
Nov 30, 2022 | 25.54 | 26.91 | 25.31 | 26.62 | 1,383,653 | +1.33(+5.26%) |
Nov 29, 2022 | 24.83 | 25.72 | 24.82 | 25.29 | 1,275,315 | +0.59(+2.39%) |
Nov 28, 2022 | 25.27 | 25.79 | 23.93 | 24.70 | 1,428,478 | -0.69(-2.72%) |
Nov 25, 2022 | 24.30 | 25.51 | 24.24 | 25.39 | 704,942 | +0.77(+3.13%) |
Nov 23, 2022 | 23.84 | 24.87 | 23.82 | 24.62 | 865,295 | +0.78(+3.27%) |
Nov 22, 2022 | 24.70 | 24.96 | 23.53 | 23.84 | 1,284,055 | -0.69(-2.81%) |
Nov 21, 2022 | 24.51 | 25.88 | 24.26 | 24.53 | 1,750,937 | +0.34(+1.41%) |
Nov 18, 2022 | 23.65 | 24.35 | 22.96 | 24.19 | 1,652,955 | +0.86(+3.69%) |
Nov 17, 2022 | 23.00 | 23.55 | 22.88 | 23.33 | 1,052,262 | -0.36(-1.52%) |
Nov 16, 2022 | 25.16 | 25.16 | 23.55 | 23.69 | 1,298,323 | -1.74(-6.84%) |
Nov 15, 2022 | 26.70 | 27.27 | 25.30 | 25.43 | 1,370,780 | -0.02(-0.08%) |
Nov 14, 2022 | 25.78 | 26.43 | 25.25 | 25.45 | 1,354,108 | -0.33(-1.28%) |
Nov 11, 2022 | 25.47 | 26.47 | 24.71 | 25.78 | 1,642,257 | +0.61(+2.42%) |
Nov 10, 2022 | 23.59 | 25.45 | 23.48 | 25.17 | 1,857,862 | +3.06(+13.84%) |
Nov 09, 2022 | 22.60 | 22.70 | 22.00 | 22.11 | 1,347,898 | -0.69(-3.03%) |
Nov 08, 2022 | 22.82 | 23.38 | 22.06 | 22.80 | 1,400,575 | -0.01(-0.04%) |
Nov 07, 2022 | 22.51 | 22.99 | 21.10 | 22.81 | 1,205,949 | +0.77(+3.49%) |
Nov 04, 2022 | 21.85 | 22.33 | 21.04 | 22.04 | 1,247,347 | +0.84(+3.96%) |
Nov 03, 2022 | 21.43 | 22.02 | 21.14 | 21.20 | 1,121,904 | -0.42(-1.94%) |
Nov 02, 2022 | 23.10 | 21.60 | 21.62 | 1,616,602 | -1.40(-6.08%) |