Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.00 | 20.45 | 19.99 | 20.44 | 2,467,853 | +0.57(+2.88%) |
Jan 30, 2023 | 19.99 | 20.24 | 19.86 | 19.87 | 3,102,677 | -0.36(-1.80%) |
Jan 27, 2023 | 20.10 | 20.35 | 19.97 | 20.23 | 2,160,219 | -0.10(-0.48%) |
Jan 26, 2023 | 20.53 | 20.54 | 20.10 | 20.33 | 1,298,679 | -0.01(-0.05%) |
Jan 25, 2023 | 20.19 | 20.39 | 19.95 | 20.34 | 2,756,897 | -0.17(-0.82%) |
Jan 24, 2023 | 20.61 | 20.66 | 20.34 | 20.51 | 2,841,779 | -0.16(-0.76%) |
Jan 23, 2023 | 20.30 | 20.79 | 20.17 | 20.66 | 3,448,484 | +0.36(+1.80%) |
Jan 20, 2023 | 20.11 | 20.32 | 20.03 | 20.30 | 6,321,613 | +0.20(+0.98%) |
Jan 19, 2023 | 20.57 | 20.66 | 20.03 | 20.10 | 6,374,054 | -0.70(-3.36%) |
Jan 18, 2023 | 21.16 | 21.29 | 20.77 | 20.80 | 3,513,283 | -0.25(-1.17%) |
Jan 17, 2023 | 21.01 | 21.22 | 20.94 | 21.05 | 5,263,463 | +0.14(+0.66%) |
Jan 13, 2023 | 20.76 | 21.05 | 20.75 | 20.91 | 5,306,060 | -0.03(-0.14%) |
Jan 12, 2023 | 20.71 | 20.98 | 20.52 | 20.94 | 4,266,391 | +0.31(+1.48%) |
Jan 11, 2023 | 20.20 | 20.63 | 20.15 | 20.63 | 5,356,483 | +0.58(+2.90%) |
Jan 10, 2023 | 19.81 | 20.06 | 19.63 | 20.05 | 3,150,278 | +0.30(+1.50%) |
Jan 09, 2023 | 19.70 | 20.01 | 19.68 | 19.76 | 5,376,771 | +0.17(+0.86%) |
Jan 06, 2023 | 19.30 | 19.64 | 19.09 | 19.59 | 5,273,818 | +0.49(+2.58%) |
Jan 05, 2023 | 19.37 | 19.37 | 19.05 | 19.10 | 3,344,061 | -0.40(-2.07%) |
Jan 04, 2023 | 19.51 | 19.54 | 19.32 | 19.50 | 2,754,645 | +0.16(+0.82%) |
Jan 03, 2023 | 19.70 | 19.76 | 19.26 | 19.34 | 3,491,777 | -0.22(-1.11%) |
Dec 30, 2022 | 19.48 | 19.60 | 19.38 | 19.56 | 2,780,305 | -0.02(-0.10%) |
Dec 29, 2022 | 19.51 | 19.73 | 19.48 | 19.58 | 3,075,334 | +0.31(+1.58%) |
Dec 28, 2022 | 19.56 | 19.56 | 19.22 | 19.27 | 5,969,707 | -0.20(-1.01%) |
Dec 27, 2022 | 19.75 | 19.80 | 19.44 | 19.47 | 3,117,082 | -0.23(-1.15%) |
Dec 23, 2022 | 19.85 | 19.85 | 19.52 | 19.70 | 1,910,000 | -0.11(-0.55%) |
Dec 22, 2022 | 20.09 | 20.09 | 19.58 | 19.81 | 3,458,727 | -0.34(-1.71%) |
Dec 21, 2022 | 19.93 | 20.15 | 19.67 | 20.15 | 3,028,269 | +0.29(+1.44%) |
Dec 20, 2022 | 19.87 | 20.13 | 19.73 | 19.87 | 3,515,332 | -0.03(-0.15%) |
Dec 19, 2022 | 20.23 | 20.28 | 19.84 | 19.90 | 4,020,452 | -0.22(-1.08%) |
Dec 16, 2022 | 20.22 | 20.36 | 19.90 | 20.11 | 4,689,359 | -0.36(-1.78%) |
Dec 15, 2022 | 20.69 | 21.05 | 20.41 | 20.48 | 6,322,534 | -0.43(-2.07%) |
Dec 14, 2022 | 20.76 | 21.12 | 20.71 | 20.91 | 8,752,375 | +0.24(+1.14%) |
Dec 13, 2022 | 21.04 | 21.04 | 20.56 | 20.67 | 6,504,529 | +0.24(+1.19%) |
Dec 12, 2022 | 20.28 | 20.43 | 20.15 | 20.43 | 3,128,499 | +0.19(+0.92%) |
Dec 09, 2022 | 20.29 | 20.49 | 20.22 | 20.24 | 3,258,905 | -0.06(-0.29%) |
Dec 08, 2022 | 20.23 | 20.45 | 20.15 | 20.30 | 4,036,041 | +0.16(+0.78%) |
Dec 07, 2022 | 20.22 | 20.38 | 20.06 | 20.15 | 6,714,759 | -0.08(-0.39%) |
Dec 06, 2022 | 20.66 | 20.69 | 20.08 | 20.22 | 7,082,125 | -0.43(-2.10%) |
Dec 05, 2022 | 20.82 | 20.90 | 20.59 | 20.66 | 6,825,226 | -0.27(-1.27%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.92 | 7,339,325 | +0.30(+1.48%) |
Dec 01, 2022 | 20.97 | 20.97 | 20.57 | 20.62 | 11,414,910 | -0.20(-0.94%) |
Nov 30, 2022 | 20.26 | 20.83 | 20.13 | 20.82 | 12,691,958 | +0.84(+4.18%) |
Nov 29, 2022 | 20.21 | 20.26 | 19.97 | 19.98 | 8,964,781 | -0.11(-0.54%) |
Nov 28, 2022 | 20.32 | 20.42 | 20.04 | 20.09 | 8,526,511 | -0.37(-1.83%) |
Nov 25, 2022 | 20.49 | 20.65 | 20.38 | 20.46 | 5,724,687 | -0.02(-0.10%) |
Nov 23, 2022 | 20.21 | 20.52 | 20.21 | 20.48 | 9,834,556 | +0.22(+1.07%) |
Nov 22, 2022 | 20.14 | 20.28 | 19.96 | 20.26 | 9,607,812 | +0.26(+1.28%) |
Nov 21, 2022 | 20.01 | 20.06 | 19.82 | 20.01 | 20,515,992 | -0.15(-0.73%) |
Nov 18, 2022 | 20.25 | 20.27 | 19.94 | 20.16 | 25,551,960 | -0.03(-0.15%) |
Nov 17, 2022 | 19.69 | 20.20 | 19.61 | 20.19 | 23,916,412 | +0.10(+0.49%) |
Nov 16, 2022 | 20.21 | 20.28 | 20.04 | 20.09 | 21,895,940 | -0.22(-1.07%) |
Nov 15, 2022 | 20.53 | 20.60 | 20.12 | 20.30 | 18,865,112 | +0.36(+1.83%) |
Nov 14, 2022 | 20.03 | 20.12 | 19.71 | 19.94 | 19,184,894 | -0.18(-0.88%) |
Nov 11, 2022 | 20.21 | 20.45 | 20.03 | 20.12 | 19,796,704 | -0.21(-1.02%) |
Nov 10, 2022 | 19.81 | 20.46 | 19.60 | 20.32 | 19,565,304 | +1.31(+6.88%) |
Nov 09, 2022 | 19.06 | 19.48 | 18.99 | 19.01 | 20,242,962 | -0.09(-0.46%) |
Nov 08, 2022 | 18.93 | 19.20 | 18.88 | 19.10 | 14,589,408 | +0.45(+2.43%) |
Nov 07, 2022 | 19.00 | 19.01 | 18.51 | 18.65 | 9,853,747 | -0.20(-1.04%) |
Nov 04, 2022 | 19.07 | 19.18 | 18.55 | 18.85 | 11,050,643 | +0.14(+0.74%) |
Nov 03, 2022 | 18.23 | 18.81 | 18.23 | 18.71 | 11,299,226 | +0.38(+2.09%) |
Nov 02, 2022 | 18.69 | 19.01 | 18.31 | 18.33 | 8,701,909 | -0.29(-1.53%) |