Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.31 | 23.34 | 23.24 | 23.33 | 5,982,746 | +0.09(+0.39%) |
Jan 30, 2023 | 23.25 | 23.30 | 23.23 | 23.24 | 5,645,104 | -0.04(-0.17%) |
Jan 27, 2023 | 23.25 | 23.30 | 23.25 | 23.28 | 5,470,837 | -0.04(-0.17%) |
Jan 26, 2023 | 23.34 | 23.37 | 23.29 | 23.32 | 4,539,883 | -0.05(-0.21%) |
Jan 25, 2023 | 23.35 | 23.40 | 23.31 | 23.37 | 6,488,495 | +0.03(+0.11%) |
Jan 24, 2023 | 23.27 | 23.35 | 23.21 | 23.34 | 6,976,230 | +0.11(+0.45%) |
Jan 23, 2023 | 23.25 | 23.30 | 23.23 | 23.24 | 10,553,931 | -0.06(-0.24%) |
Jan 20, 2023 | 23.33 | 23.36 | 23.28 | 23.30 | 26,889,240 | -0.13(-0.55%) |
Jan 19, 2023 | 23.43 | 23.45 | 23.38 | 23.43 | 39,523,136 | -0.04(-0.15%) |
Jan 18, 2023 | 23.44 | 23.47 | 23.38 | 23.46 | 35,186,728 | +0.21(+0.90%) |
Jan 17, 2023 | 23.23 | 23.29 | 23.22 | 23.25 | 14,280,443 | -0.04(-0.15%) |
Jan 13, 2023 | 23.32 | 23.37 | 23.25 | 23.29 | 10,496,999 | -0.09(-0.41%) |
Jan 12, 2023 | 23.26 | 23.38 | 23.17 | 23.38 | 26,677,768 | +0.19(+0.82%) |
Jan 11, 2023 | 23.14 | 23.20 | 23.13 | 23.19 | 72,377,552 | +0.09(+0.39%) |
Jan 10, 2023 | 23.12 | 23.14 | 23.05 | 23.10 | 6,555,360 | -0.10(-0.43%) |
Jan 09, 2023 | 23.11 | 23.22 | 23.10 | 23.20 | 6,525,601 | +0.06(+0.26%) |
Jan 06, 2023 | 22.93 | 23.16 | 22.92 | 23.14 | 11,685,650 | +0.20(+0.87%) |
Jan 05, 2023 | 22.85 | 22.95 | 22.83 | 22.94 | 7,297,151 | -0.01(-0.04%) |
Jan 04, 2023 | 22.98 | 23.00 | 22.90 | 22.95 | 7,829,965 | +0.11(+0.48%) |
Jan 03, 2023 | 22.89 | 22.91 | 22.79 | 22.84 | 9,525,763 | +0.12(+0.53%) |
Dec 30, 2022 | 22.74 | 22.79 | 22.68 | 22.72 | 9,108,474 | -0.08(-0.33%) |
Dec 29, 2022 | 22.74 | 22.81 | 22.74 | 22.80 | 8,311,794 | +0.07(+0.31%) |
Dec 28, 2022 | 22.77 | 22.79 | 22.71 | 22.73 | 15,481,632 | -0.03(-0.13%) |
Dec 27, 2022 | 22.78 | 22.82 | 22.74 | 22.75 | 6,444,754 | -0.14(-0.59%) |
Dec 23, 2022 | 22.90 | 22.94 | 22.88 | 22.89 | 5,901,287 | -0.09(-0.41%) |
Dec 22, 2022 | 22.99 | 23.04 | 22.97 | 22.98 | 7,021,049 | -0.02(-0.07%) |
Dec 21, 2022 | 23.04 | 23.05 | 22.96 | 23.00 | 17,053,340 | +0.04(+0.15%) |
Dec 20, 2022 | 22.95 | 23.00 | 22.94 | 22.96 | 7,526,631 | -0.12(-0.54%) |
Dec 19, 2022 | 23.12 | 23.13 | 23.07 | 23.09 | 9,023,140 | -0.12(-0.54%) |
Dec 16, 2022 | 23.14 | 23.26 | 23.12 | 23.21 | 9,574,681 | -0.05(-0.21%) |
Dec 15, 2022 | 23.27 | 23.30 | 23.22 | 23.27 | 8,740,742 | +0.00(+0.02%) |
Dec 14, 2022 | 23.25 | 23.29 | 23.16 | 23.26 | 9,833,781 | +0.03(+0.13%) |
Dec 13, 2022 | 23.33 | 23.35 | 23.21 | 23.23 | 14,265,300 | +0.15(+0.65%) |
Dec 12, 2022 | 23.18 | 23.20 | 23.05 | 23.08 | 7,923,948 | -0.02(-0.06%) |
Dec 09, 2022 | 23.19 | 23.20 | 23.09 | 23.09 | 6,622,467 | -0.14(-0.62%) |
Dec 08, 2022 | 23.23 | 23.28 | 23.21 | 23.24 | 8,548,245 | -0.06(-0.26%) |
Dec 07, 2022 | 23.23 | 23.33 | 23.22 | 23.30 | 10,332,208 | +0.17(+0.73%) |
Dec 06, 2022 | 23.07 | 23.16 | 23.06 | 23.13 | 10,095,906 | +0.09(+0.41%) |
Dec 05, 2022 | 23.10 | 23.10 | 23.02 | 23.04 | 8,046,149 | -0.16(-0.67%) |
Dec 02, 2022 | 23.06 | 23.20 | 23.00 | 23.19 | 7,667,181 | +0.05(+0.22%) |
Dec 01, 2022 | 22.97 | 23.14 | 22.96 | 23.14 | 8,032,868 | +0.17(+0.74%) |
Nov 30, 2022 | 22.81 | 22.97 | 22.77 | 22.97 | 9,510,248 | +0.14(+0.61%) |
Nov 29, 2022 | 22.84 | 22.90 | 22.82 | 22.83 | 11,118,807 | -0.09(-0.39%) |
Nov 28, 2022 | 22.92 | 22.95 | 22.87 | 22.92 | 9,011,081 | +0.04(+0.17%) |
Nov 25, 2022 | 22.86 | 22.89 | 22.85 | 22.88 | 3,437,130 | -0.01(-0.04%) |
Nov 23, 2022 | 22.83 | 22.90 | 22.82 | 22.89 | 6,407,197 | +0.10(+0.44%) |
Nov 22, 2022 | 22.75 | 22.81 | 22.74 | 22.79 | 6,655,894 | +0.09(+0.40%) |
Nov 21, 2022 | 22.77 | 22.78 | 22.69 | 22.70 | 16,837,252 | +0.01(+0.04%) |
Nov 18, 2022 | 22.76 | 22.79 | 22.69 | 22.69 | 7,763,300 | -0.07(-0.31%) |
Nov 17, 2022 | 22.76 | 22.78 | 22.72 | 22.76 | 10,051,930 | -0.09(-0.39%) |
Nov 16, 2022 | 22.80 | 22.87 | 22.76 | 22.85 | 11,337,309 | +0.13(+0.57%) |
Nov 15, 2022 | 22.67 | 22.73 | 22.64 | 22.72 | 26,466,984 | +0.13(+0.58%) |
Nov 14, 2022 | 22.62 | 22.62 | 22.56 | 22.59 | 18,300,248 | -0.04(-0.18%) |
Nov 11, 2022 | 22.58 | 22.67 | 22.57 | 22.63 | 5,650,704 | -0.04(-0.18%) |
Nov 10, 2022 | 22.55 | 22.68 | 22.54 | 22.67 | 11,862,233 | +0.36(+1.61%) |
Nov 09, 2022 | 22.23 | 22.32 | 22.22 | 22.31 | 9,191,976 | +0.05(+0.25%) |
Nov 08, 2022 | 22.20 | 22.28 | 22.20 | 22.25 | 12,517,834 | +0.09(+0.43%) |
Nov 07, 2022 | 22.24 | 22.25 | 22.15 | 22.16 | 18,250,414 | -0.07(-0.31%) |
Nov 04, 2022 | 22.26 | 22.32 | 22.21 | 22.23 | 12,436,448 | -0.05(-0.22%) |
Nov 03, 2022 | 22.22 | 22.31 | 22.21 | 22.28 | 13,064,265 | -0.06(-0.29%) |
Nov 02, 2022 | 22.40 | 22.30 | 22.34 | 9,129,211 | -0.04(-0.16%) |