Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.24 | 18.29 | 17.50 | 17.50 | 23,310,180 | -0.78(-4.29%) |
Jan 30, 2023 | 18.02 | 18.34 | 17.71 | 18.29 | 27,964,004 | +0.67(+3.81%) |
Jan 27, 2023 | 17.90 | 17.92 | 17.30 | 17.61 | 30,361,778 | -0.13(-0.74%) |
Jan 26, 2023 | 17.95 | 18.38 | 17.72 | 17.75 | 29,182,846 | -0.58(-3.14%) |
Jan 25, 2023 | 18.94 | 19.25 | 18.28 | 18.32 | 28,464,596 | -0.03(-0.15%) |
Jan 24, 2023 | 18.51 | 18.69 | 18.21 | 18.35 | 22,037,252 | +0.07(+0.36%) |
Jan 23, 2023 | 18.84 | 18.98 | 17.98 | 18.29 | 31,276,100 | -0.67(-3.54%) |
Jan 20, 2023 | 19.84 | 20.12 | 18.92 | 18.96 | 30,225,048 | -1.10(-5.46%) |
Jan 19, 2023 | 19.95 | 20.26 | 19.68 | 20.05 | 33,769,296 | +0.47(+2.41%) |
Jan 18, 2023 | 18.54 | 19.63 | 18.39 | 19.58 | 32,325,490 | +0.87(+4.64%) |
Jan 17, 2023 | 18.61 | 18.81 | 18.37 | 18.71 | 24,269,926 | +0.10(+0.56%) |
Jan 13, 2023 | 19.31 | 19.33 | 18.52 | 18.61 | 26,690,558 | -0.21(-1.10%) |
Jan 12, 2023 | 18.83 | 19.44 | 18.57 | 18.81 | 43,805,252 | -0.19(-0.99%) |
Jan 11, 2023 | 19.48 | 19.62 | 18.97 | 19.00 | 22,677,644 | -0.73(-3.69%) |
Jan 10, 2023 | 20.25 | 20.40 | 19.71 | 19.73 | 20,902,790 | -0.42(-2.06%) |
Jan 09, 2023 | 19.78 | 20.18 | 19.25 | 20.15 | 27,972,130 | +0.04(+0.19%) |
Jan 06, 2023 | 21.05 | 21.58 | 19.91 | 20.11 | 34,542,784 | -1.45(-6.75%) |
Jan 05, 2023 | 21.18 | 21.67 | 21.16 | 21.56 | 34,114,076 | +0.72(+3.44%) |
Jan 04, 2023 | 20.94 | 21.47 | 20.48 | 20.84 | 33,281,710 | -0.49(-2.30%) |
Jan 03, 2023 | 20.74 | 21.81 | 20.39 | 21.34 | 27,251,656 | +0.27(+1.30%) |
Dec 30, 2022 | 21.34 | 21.69 | 21.03 | 21.06 | 24,107,316 | +0.17(+0.81%) |
Dec 29, 2022 | 21.52 | 21.61 | 20.69 | 20.89 | 21,300,450 | -1.11(-5.06%) |
Dec 28, 2022 | 21.23 | 22.04 | 20.89 | 22.01 | 19,719,016 | +0.79(+3.74%) |
Dec 27, 2022 | 21.00 | 21.51 | 20.93 | 21.21 | 15,064,050 | +0.23(+1.08%) |
Dec 23, 2022 | 21.51 | 21.78 | 20.94 | 20.99 | 22,485,604 | -0.31(-1.46%) |
Dec 22, 2022 | 20.93 | 22.24 | 20.88 | 21.30 | 35,982,760 | +0.89(+4.35%) |
Dec 21, 2022 | 20.91 | 21.01 | 20.21 | 20.41 | 24,498,430 | -0.96(-4.51%) |
Dec 20, 2022 | 21.58 | 21.82 | 21.08 | 21.37 | 19,128,338 | -0.06(-0.26%) |
Dec 19, 2022 | 20.86 | 21.72 | 20.82 | 21.43 | 24,520,122 | +0.54(+2.58%) |
Dec 16, 2022 | 20.60 | 21.25 | 20.38 | 20.89 | 31,069,160 | +0.71(+3.51%) |
Dec 15, 2022 | 19.51 | 20.41 | 19.37 | 20.18 | 32,855,472 | +1.41(+7.50%) |
Dec 14, 2022 | 18.48 | 19.20 | 17.91 | 18.78 | 34,600,596 | +0.35(+1.90%) |
Dec 13, 2022 | 17.24 | 18.82 | 17.22 | 18.43 | 37,906,508 | -0.43(-2.25%) |
Dec 12, 2022 | 19.56 | 19.67 | 18.84 | 18.85 | 22,132,882 | -0.83(-4.22%) |
Dec 09, 2022 | 19.45 | 19.70 | 19.05 | 19.68 | 27,100,166 | +0.43(+2.26%) |
Dec 08, 2022 | 19.40 | 19.65 | 19.06 | 19.25 | 21,385,028 | -0.43(-2.21%) |
Dec 07, 2022 | 19.72 | 19.86 | 19.31 | 19.68 | 22,629,728 | +0.10(+0.53%) |
Dec 06, 2022 | 18.78 | 19.88 | 18.71 | 19.58 | 30,324,870 | +0.83(+4.43%) |
Dec 05, 2022 | 18.19 | 18.94 | 18.05 | 18.75 | 20,319,006 | +0.95(+5.36%) |
Dec 02, 2022 | 18.40 | 18.41 | 17.66 | 17.79 | 22,579,792 | +0.08(+0.43%) |
Dec 01, 2022 | 17.51 | 18.05 | 17.35 | 17.72 | 25,450,930 | +0.03(+0.16%) |
Nov 30, 2022 | 19.47 | 19.76 | 17.67 | 17.69 | 30,892,174 | -1.80(-9.25%) |
Nov 29, 2022 | 19.37 | 19.78 | 19.18 | 19.49 | 16,436,674 | +0.11(+0.59%) |
Nov 28, 2022 | 18.95 | 19.49 | 18.71 | 19.38 | 19,088,854 | +0.89(+4.80%) |
Nov 25, 2022 | 18.56 | 18.60 | 18.41 | 18.49 | 6,238,547 | +0.02(+0.10%) |
Nov 23, 2022 | 18.86 | 18.90 | 18.38 | 18.47 | 19,842,730 | -0.32(-1.71%) |
Nov 22, 2022 | 19.29 | 19.51 | 18.77 | 18.80 | 14,792,068 | -0.79(-4.05%) |
Nov 21, 2022 | 19.58 | 19.85 | 19.40 | 19.59 | 13,241,506 | +0.23(+1.17%) |
Nov 18, 2022 | 19.12 | 19.82 | 19.11 | 19.36 | 20,874,340 | -0.25(-1.25%) |
Nov 17, 2022 | 20.19 | 20.23 | 19.51 | 19.61 | 26,732,484 | +0.19(+0.97%) |
Nov 16, 2022 | 19.23 | 19.51 | 19.10 | 19.42 | 17,522,818 | +0.44(+2.34%) |
Nov 15, 2022 | 18.59 | 19.58 | 18.42 | 18.97 | 30,741,314 | -0.51(-2.62%) |
Nov 14, 2022 | 19.26 | 19.51 | 18.76 | 19.48 | 20,036,630 | +0.48(+2.53%) |
Nov 11, 2022 | 19.41 | 19.72 | 18.85 | 19.00 | 23,168,438 | -0.56(-2.85%) |
Nov 10, 2022 | 20.79 | 21.24 | 19.48 | 19.56 | 31,353,348 | -3.83(-16.39%) |
Nov 09, 2022 | 22.39 | 23.49 | 22.19 | 23.39 | 27,547,134 | +1.36(+6.17%) |
Nov 08, 2022 | 22.20 | 22.78 | 21.47 | 22.03 | 23,905,326 | -0.35(-1.56%) |
Nov 07, 2022 | 22.81 | 23.19 | 22.26 | 22.38 | 19,145,382 | -0.66(-2.87%) |
Nov 04, 2022 | 22.90 | 24.27 | 22.54 | 23.05 | 35,504,280 | -1.01(-4.20%) |
Nov 03, 2022 | 23.97 | 24.47 | 23.46 | 24.06 | 30,597,680 | +0.75(+3.20%) |
Nov 02, 2022 | 21.79 | 23.33 | 23.31 | 38,454,084 | +1.62(+7.44%) |