Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.54 | 20.99 | 20.48 | 20.96 | 2,712,224 | +0.45(+2.20%) |
Jan 30, 2023 | 20.24 | 20.64 | 20.24 | 20.51 | 2,541,225 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,225 | -0.32(-1.56%) |
Jan 26, 2023 | 20.71 | 20.81 | 20.41 | 20.52 | 2,495,881 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.74 | 1,911,099 | -0.03(-0.14%) |
Jan 24, 2023 | 20.89 | 21.04 | 20.61 | 20.77 | 2,505,222 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.21 | 20.87 | 21.01 | 2,121,633 | -0.12(-0.58%) |
Jan 20, 2023 | 20.93 | 21.32 | 20.71 | 21.13 | 2,988,159 | +0.29(+1.40%) |
Jan 19, 2023 | 21.25 | 21.28 | 20.82 | 20.84 | 3,114,429 | -0.27(-1.29%) |
Jan 18, 2023 | 21.53 | 21.63 | 21.01 | 21.12 | 3,883,239 | -0.34(-1.58%) |
Jan 17, 2023 | 21.59 | 22.08 | 21.35 | 21.45 | 3,699,367 | -0.24(-1.13%) |
Jan 13, 2023 | 20.13 | 21.83 | 20.13 | 21.70 | 6,042,779 | +1.22(+5.97%) |
Jan 12, 2023 | 20.78 | 20.87 | 20.44 | 20.48 | 2,375,426 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.23 | 20.71 | 20.76 | 2,191,088 | -0.39(-1.82%) |
Jan 10, 2023 | 21.05 | 21.34 | 20.91 | 21.14 | 2,117,791 | +0.16(+0.76%) |
Jan 09, 2023 | 21.38 | 21.54 | 20.89 | 20.98 | 3,590,590 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.56 | 21.23 | 21.41 | 1,583,842 | +0.08(+0.35%) |
Jan 05, 2023 | 21.06 | 21.46 | 21.02 | 21.33 | 2,008,905 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.52 | 20.83 | 21.45 | 2,643,990 | +0.77(+3.73%) |
Jan 03, 2023 | 21.43 | 21.47 | 20.58 | 20.68 | 3,237,902 | -0.59(-2.78%) |
Dec 30, 2022 | 21.37 | 21.40 | 21.11 | 21.28 | 1,309,575 | -0.14(-0.66%) |
Dec 29, 2022 | 21.39 | 21.51 | 21.31 | 21.42 | 1,472,829 | +0.09(+0.44%) |
Dec 28, 2022 | 21.50 | 21.67 | 21.31 | 21.32 | 1,081,137 | -0.17(-0.79%) |
Dec 27, 2022 | 21.73 | 21.78 | 21.45 | 21.49 | 1,239,277 | -0.25(-1.17%) |
Dec 23, 2022 | 21.58 | 21.79 | 21.51 | 21.75 | 1,015,885 | +0.14(+0.65%) |
Dec 22, 2022 | 21.49 | 21.62 | 21.35 | 21.60 | 3,286,960 | +0.10(+0.46%) |
Dec 21, 2022 | 21.67 | 21.84 | 21.45 | 21.51 | 1,511,909 | -0.07(-0.33%) |
Dec 20, 2022 | 21.37 | 21.63 | 21.27 | 21.58 | 1,522,577 | +0.14(+0.66%) |
Dec 19, 2022 | 21.71 | 21.72 | 21.35 | 21.43 | 1,255,062 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.80 | 21.43 | 21.72 | 3,623,608 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.47 | 21.85 | 3,195,468 | -0.23(-1.02%) |
Dec 14, 2022 | 21.96 | 22.25 | 21.84 | 22.07 | 1,798,489 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.36 | 21.73 | 22.00 | 2,618,690 | +0.06(+0.26%) |
Dec 12, 2022 | 21.70 | 21.94 | 21.60 | 21.94 | 1,612,766 | +0.22(+1.00%) |
Dec 09, 2022 | 21.90 | 21.97 | 21.70 | 21.73 | 1,487,814 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.91 | 21.61 | 21.89 | 1,481,033 | +0.33(+1.53%) |
Dec 07, 2022 | 21.73 | 21.89 | 21.45 | 21.56 | 1,895,020 | -0.23(-1.04%) |
Dec 06, 2022 | 21.69 | 21.82 | 21.52 | 21.78 | 2,323,426 | +0.06(+0.26%) |
Dec 05, 2022 | 21.56 | 21.76 | 21.44 | 21.73 | 1,835,354 | +0.09(+0.43%) |
Dec 02, 2022 | 21.11 | 21.64 | 21.10 | 21.63 | 2,378,383 | +0.30(+1.41%) |
Dec 01, 2022 | 21.25 | 21.42 | 21.10 | 21.33 | 1,983,629 | +0.12(+0.58%) |
Nov 30, 2022 | 20.90 | 21.26 | 20.83 | 21.21 | 2,730,390 | +0.36(+1.74%) |
Nov 29, 2022 | 20.68 | 20.94 | 20.66 | 20.85 | 2,575,154 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.06 | 20.71 | 20.74 | 5,399,781 | -0.22(-1.07%) |
Nov 25, 2022 | 20.55 | 21.03 | 20.51 | 20.96 | 1,487,529 | +0.47(+2.28%) |
Nov 23, 2022 | 20.12 | 20.54 | 20.12 | 20.49 | 2,133,704 | +0.33(+1.62%) |
Nov 22, 2022 | 19.98 | 20.17 | 19.91 | 20.16 | 2,063,466 | +0.18(+0.89%) |
Nov 21, 2022 | 19.54 | 20.06 | 19.53 | 19.99 | 2,652,047 | +0.43(+2.20%) |
Nov 18, 2022 | 19.57 | 19.65 | 19.31 | 19.56 | 1,675,073 | +0.22(+1.16%) |
Nov 17, 2022 | 19.13 | 19.36 | 19.05 | 19.33 | 1,953,012 | -0.04(-0.19%) |
Nov 16, 2022 | 19.44 | 19.66 | 19.30 | 19.37 | 1,862,526 | -0.07(-0.38%) |
Nov 15, 2022 | 19.38 | 19.60 | 19.26 | 19.45 | 2,144,264 | +0.28(+1.46%) |
Nov 14, 2022 | 19.70 | 19.76 | 19.16 | 19.16 | 2,780,455 | -0.52(-2.66%) |
Nov 11, 2022 | 20.01 | 20.09 | 19.40 | 19.69 | 2,527,493 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.99 | 3,901,268 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.66 | 4,320,721 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.52 | 18.99 | 19.08 | 4,657,331 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.94 | 19.26 | 2,576,540 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.41 | 18.86 | 19.10 | 2,543,086 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.16 | 18.87 | 19.02 | 2,181,805 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.16 | 19.16 | 2,053,568 | -0.30(-1.54%) |