Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.54 | 20.99 | 20.47 | 20.96 | 2,713,074 | +0.45(+2.20%) |
Jan 30, 2023 | 20.23 | 20.63 | 20.23 | 20.51 | 2,542,022 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,910 | -0.32(-1.56%) |
Jan 26, 2023 | 20.70 | 20.81 | 20.40 | 20.52 | 2,496,664 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.73 | 1,911,698 | -0.03(-0.14%) |
Jan 24, 2023 | 20.88 | 21.03 | 20.60 | 20.76 | 2,506,008 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.20 | 20.86 | 21.01 | 2,122,298 | -0.12(-0.58%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.70 | 21.13 | 2,989,096 | +0.29(+1.40%) |
Jan 19, 2023 | 21.24 | 21.28 | 20.82 | 20.84 | 3,115,405 | -0.27(-1.29%) |
Jan 18, 2023 | 21.52 | 21.63 | 21.00 | 21.11 | 3,884,457 | -0.34(-1.58%) |
Jan 17, 2023 | 21.58 | 22.08 | 21.34 | 21.45 | 3,700,527 | -0.24(-1.13%) |
Jan 13, 2023 | 20.12 | 21.82 | 20.12 | 21.69 | 6,044,673 | +1.22(+5.97%) |
Jan 12, 2023 | 20.77 | 20.86 | 20.43 | 20.47 | 2,376,171 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.22 | 20.70 | 20.75 | 2,191,775 | -0.39(-1.82%) |
Jan 10, 2023 | 21.04 | 21.33 | 20.90 | 21.14 | 2,118,454 | +0.16(+0.76%) |
Jan 09, 2023 | 21.37 | 21.53 | 20.88 | 20.98 | 3,591,716 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.55 | 21.22 | 21.40 | 1,584,338 | +0.08(+0.35%) |
Jan 05, 2023 | 21.05 | 21.46 | 21.01 | 21.32 | 2,009,535 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.51 | 20.82 | 21.45 | 2,644,818 | +0.77(+3.73%) |
Jan 03, 2023 | 21.42 | 21.47 | 20.57 | 20.68 | 3,238,917 | -0.59(-2.78%) |
Dec 30, 2022 | 21.36 | 21.39 | 21.10 | 21.27 | 1,309,985 | -0.14(-0.66%) |
Dec 29, 2022 | 21.38 | 21.50 | 21.31 | 21.41 | 1,473,291 | +0.09(+0.44%) |
Dec 28, 2022 | 21.49 | 21.67 | 21.31 | 21.32 | 1,081,476 | -0.17(-0.79%) |
Dec 27, 2022 | 21.72 | 21.77 | 21.44 | 21.48 | 1,239,666 | -0.25(-1.17%) |
Dec 23, 2022 | 21.57 | 21.78 | 21.50 | 21.74 | 1,016,204 | +0.14(+0.65%) |
Dec 22, 2022 | 21.48 | 21.62 | 21.34 | 21.60 | 3,287,990 | +0.10(+0.46%) |
Dec 21, 2022 | 21.66 | 21.83 | 21.44 | 21.50 | 1,512,383 | -0.07(-0.33%) |
Dec 20, 2022 | 21.36 | 21.62 | 21.26 | 21.57 | 1,523,054 | +0.14(+0.66%) |
Dec 19, 2022 | 21.70 | 21.71 | 21.34 | 21.43 | 1,255,456 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.79 | 21.43 | 21.71 | 3,624,744 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.46 | 21.84 | 3,196,470 | -0.23(-1.02%) |
Dec 14, 2022 | 21.95 | 22.25 | 21.83 | 22.07 | 1,799,052 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.35 | 21.72 | 21.99 | 2,619,511 | +0.06(+0.26%) |
Dec 12, 2022 | 21.69 | 21.94 | 21.60 | 21.94 | 1,613,272 | +0.22(+0.99%) |
Dec 09, 2022 | 21.89 | 21.96 | 21.69 | 21.72 | 1,488,281 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.90 | 21.61 | 21.88 | 1,481,498 | +0.33(+1.53%) |
Dec 07, 2022 | 21.72 | 21.88 | 21.45 | 21.55 | 1,895,614 | -0.23(-1.04%) |
Dec 06, 2022 | 21.68 | 21.81 | 21.51 | 21.78 | 2,324,154 | +0.06(+0.26%) |
Dec 05, 2022 | 21.55 | 21.76 | 21.44 | 21.72 | 1,835,929 | +0.09(+0.43%) |
Dec 02, 2022 | 21.10 | 21.64 | 21.09 | 21.63 | 2,379,129 | +0.30(+1.41%) |
Dec 01, 2022 | 21.24 | 21.41 | 21.09 | 21.32 | 1,984,251 | +0.12(+0.58%) |
Nov 30, 2022 | 20.89 | 21.25 | 20.83 | 21.20 | 2,731,246 | +0.36(+1.74%) |
Nov 29, 2022 | 20.67 | 20.93 | 20.65 | 20.84 | 2,575,961 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.05 | 20.70 | 20.73 | 5,401,474 | -0.22(-1.07%) |
Nov 25, 2022 | 20.54 | 21.03 | 20.50 | 20.95 | 1,487,996 | +0.47(+2.28%) |
Nov 23, 2022 | 20.11 | 20.53 | 20.11 | 20.49 | 2,134,373 | +0.33(+1.62%) |
Nov 22, 2022 | 19.97 | 20.17 | 19.91 | 20.16 | 2,064,113 | +0.18(+0.89%) |
Nov 21, 2022 | 19.53 | 20.06 | 19.52 | 19.98 | 2,652,878 | +0.43(+2.20%) |
Nov 18, 2022 | 19.56 | 19.64 | 19.31 | 19.55 | 1,675,598 | +0.22(+1.16%) |
Nov 17, 2022 | 19.12 | 19.35 | 19.04 | 19.33 | 1,953,624 | -0.04(-0.19%) |
Nov 16, 2022 | 19.43 | 19.65 | 19.29 | 19.36 | 1,863,110 | -0.07(-0.38%) |
Nov 15, 2022 | 19.37 | 19.60 | 19.25 | 19.44 | 2,144,937 | +0.28(+1.46%) |
Nov 14, 2022 | 19.69 | 19.76 | 19.16 | 19.16 | 2,781,327 | -0.52(-2.66%) |
Nov 11, 2022 | 20.00 | 20.08 | 19.39 | 19.68 | 2,528,286 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.98 | 3,902,491 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.65 | 4,322,076 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.51 | 18.98 | 19.07 | 4,658,791 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.93 | 19.25 | 2,577,348 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.40 | 18.85 | 19.09 | 2,543,883 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.15 | 18.86 | 19.02 | 2,182,489 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.15 | 19.16 | 2,054,212 | -0.30(-1.54%) |