Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.83 | 21.92 | 21.57 | 21.72 | 1,806,412 | -0.17(-0.78%) |
Jan 30, 2023 | 21.76 | 22.29 | 21.69 | 21.89 | 2,821,361 | +0.07(+0.30%) |
Jan 27, 2023 | 21.39 | 21.99 | 21.27 | 21.82 | 2,079,847 | +0.39(+1.80%) |
Jan 26, 2023 | 21.69 | 21.75 | 21.21 | 21.43 | 2,109,661 | -0.06(-0.26%) |
Jan 25, 2023 | 21.13 | 21.55 | 20.90 | 21.49 | 2,092,864 | +0.13(+0.62%) |
Jan 24, 2023 | 21.20 | 21.41 | 21.04 | 21.36 | 1,602,766 | +0.08(+0.40%) |
Jan 23, 2023 | 21.12 | 21.38 | 20.94 | 21.27 | 2,439,360 | +0.25(+1.17%) |
Jan 20, 2023 | 20.58 | 21.06 | 20.30 | 21.03 | 3,161,244 | +0.58(+2.86%) |
Jan 19, 2023 | 19.93 | 20.48 | 19.84 | 20.44 | 1,648,360 | +0.32(+1.59%) |
Jan 18, 2023 | 20.74 | 20.94 | 20.11 | 20.12 | 2,316,602 | -0.46(-2.24%) |
Jan 17, 2023 | 20.88 | 20.90 | 20.52 | 20.58 | 1,545,409 | -0.29(-1.40%) |
Jan 13, 2023 | 20.67 | 20.91 | 20.54 | 20.88 | 1,105,947 | +0.11(+0.54%) |
Jan 12, 2023 | 20.78 | 20.81 | 20.34 | 20.76 | 1,270,819 | +0.14(+0.69%) |
Jan 11, 2023 | 20.76 | 20.95 | 20.39 | 20.62 | 1,319,837 | +0.02(+0.09%) |
Jan 10, 2023 | 20.39 | 20.64 | 20.21 | 20.60 | 1,161,973 | +0.29(+1.44%) |
Jan 09, 2023 | 20.27 | 20.71 | 20.26 | 20.31 | 2,544,968 | +0.35(+1.75%) |
Jan 06, 2023 | 19.25 | 20.01 | 19.08 | 19.96 | 2,812,824 | +1.00(+5.27%) |
Jan 05, 2023 | 18.85 | 19.02 | 18.56 | 18.96 | 1,116,797 | +0.03(+0.15%) |
Jan 04, 2023 | 18.96 | 19.08 | 18.72 | 18.93 | 1,671,504 | +0.06(+0.30%) |
Jan 03, 2023 | 19.04 | 19.16 | 18.78 | 18.88 | 1,675,687 | -0.06(-0.30%) |
Dec 30, 2022 | 18.65 | 18.99 | 18.39 | 18.93 | 1,166,039 | +0.15(+0.80%) |
Dec 29, 2022 | 18.69 | 18.82 | 18.57 | 18.78 | 586,480 | +0.34(+1.84%) |
Dec 28, 2022 | 18.92 | 18.93 | 18.43 | 18.44 | 1,840,852 | -0.55(-2.87%) |
Dec 27, 2022 | 18.77 | 19.13 | 18.66 | 18.99 | 1,963,713 | +0.36(+1.92%) |
Dec 23, 2022 | 18.35 | 18.70 | 18.24 | 18.63 | 1,286,229 | +0.33(+1.80%) |
Dec 22, 2022 | 18.63 | 18.65 | 18.00 | 18.30 | 2,828,883 | -0.38(-2.01%) |
Dec 21, 2022 | 18.28 | 18.70 | 18.28 | 18.68 | 1,795,012 | +0.55(+3.01%) |
Dec 20, 2022 | 17.96 | 18.26 | 17.87 | 18.13 | 2,578,772 | +0.20(+1.10%) |
Dec 19, 2022 | 18.34 | 18.35 | 17.88 | 17.94 | 2,117,972 | -0.39(-2.15%) |
Dec 16, 2022 | 18.17 | 18.38 | 18.12 | 18.33 | 3,830,996 | +0.12(+0.67%) |
Dec 15, 2022 | 18.34 | 18.34 | 18.07 | 18.21 | 1,886,474 | -0.38(-2.02%) |
Dec 14, 2022 | 18.70 | 18.78 | 18.37 | 18.59 | 1,665,716 | -0.08(-0.45%) |
Dec 13, 2022 | 19.06 | 19.17 | 18.59 | 18.67 | 1,497,791 | +0.01(+0.05%) |
Dec 12, 2022 | 18.52 | 18.69 | 18.47 | 18.66 | 1,796,892 | +0.23(+1.22%) |
Dec 09, 2022 | 18.67 | 18.92 | 18.42 | 18.43 | 1,682,813 | -0.24(-1.26%) |
Dec 08, 2022 | 18.57 | 18.80 | 18.43 | 18.67 | 1,893,263 | +0.40(+2.16%) |
Dec 07, 2022 | 18.26 | 18.49 | 18.07 | 18.27 | 1,610,664 | -0.06(-0.31%) |
Dec 06, 2022 | 18.91 | 18.91 | 18.22 | 18.33 | 2,372,260 | -0.48(-2.55%) |
Dec 05, 2022 | 19.60 | 19.76 | 18.78 | 18.81 | 2,494,126 | -0.95(-4.81%) |
Dec 02, 2022 | 19.63 | 19.78 | 19.38 | 19.76 | 1,580,761 | +0.07(+0.33%) |
Dec 01, 2022 | 20.28 | 20.39 | 19.70 | 19.70 | 1,535,825 | -0.52(-2.56%) |
Nov 30, 2022 | 19.39 | 20.29 | 19.39 | 20.21 | 3,408,777 | +0.99(+5.14%) |
Nov 29, 2022 | 19.08 | 19.35 | 19.07 | 19.22 | 860,764 | +0.25(+1.34%) |
Nov 28, 2022 | 19.38 | 19.50 | 18.91 | 18.97 | 1,326,863 | -0.71(-3.59%) |
Nov 25, 2022 | 19.75 | 19.85 | 19.50 | 19.68 | 424,768 | -0.04(-0.19%) |
Nov 23, 2022 | 19.37 | 19.73 | 19.29 | 19.71 | 773,183 | +0.29(+1.50%) |
Nov 22, 2022 | 19.26 | 19.44 | 19.05 | 19.42 | 936,686 | +0.55(+2.94%) |
Nov 21, 2022 | 19.06 | 19.19 | 18.63 | 18.87 | 1,966,665 | -0.45(-2.34%) |
Nov 18, 2022 | 19.27 | 19.40 | 19.07 | 19.32 | 1,582,472 | +0.06(+0.29%) |
Nov 17, 2022 | 19.14 | 19.38 | 18.96 | 19.26 | 2,617,081 | -0.27(-1.40%) |
Nov 16, 2022 | 20.13 | 20.24 | 19.52 | 19.54 | 1,934,503 | -0.83(-4.06%) |
Nov 15, 2022 | 20.54 | 20.61 | 20.23 | 20.36 | 1,175,304 | +0.17(+0.84%) |
Nov 14, 2022 | 20.44 | 20.50 | 20.04 | 20.19 | 772,512 | -0.27(-1.33%) |
Nov 11, 2022 | 20.14 | 20.67 | 20.01 | 20.47 | 2,071,904 | +0.51(+2.54%) |
Nov 10, 2022 | 19.75 | 19.96 | 19.47 | 19.96 | 1,911,635 | +1.03(+5.41%) |
Nov 09, 2022 | 19.75 | 19.80 | 18.90 | 18.93 | 2,560,882 | -1.01(-5.05%) |
Nov 08, 2022 | 19.61 | 20.22 | 19.40 | 19.94 | 2,862,834 | +0.38(+1.92%) |
Nov 07, 2022 | 19.23 | 19.67 | 18.94 | 19.56 | 1,761,631 | +0.53(+2.77%) |
Nov 04, 2022 | 19.19 | 19.27 | 18.59 | 19.04 | 1,564,072 | +0.49(+2.64%) |
Nov 03, 2022 | 18.49 | 18.91 | 18.25 | 18.55 | 1,069,893 | +0.07(+0.36%) |
Nov 02, 2022 | 19.08 | 19.31 | 18.47 | 18.48 | 1,288,076 | -0.61(-3.20%) |