Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.13 | 21.62 | 20.73 | 20.76 | 2,078,835 | -0.37(-1.75%) |
Jan 30, 2023 | 20.19 | 21.58 | 20.19 | 21.13 | 2,492,485 | +0.54(+2.62%) |
Jan 27, 2023 | 20.24 | 20.75 | 20.19 | 20.59 | 1,794,180 | +0.28(+1.38%) |
Jan 26, 2023 | 20.06 | 20.41 | 19.99 | 20.31 | 2,870,383 | +0.51(+2.58%) |
Jan 25, 2023 | 20.30 | 20.58 | 19.77 | 19.80 | 2,939,953 | -0.83(-4.02%) |
Jan 24, 2023 | 21.00 | 21.14 | 20.63 | 20.63 | 1,465,799 | -0.36(-1.72%) |
Jan 23, 2023 | 20.62 | 21.27 | 19.94 | 20.99 | 3,125,345 | +0.43(+2.09%) |
Jan 20, 2023 | 20.82 | 20.92 | 20.26 | 20.56 | 2,776,292 | -0.02(-0.10%) |
Jan 19, 2023 | 21.03 | 21.39 | 20.45 | 20.58 | 4,533,274 | +0.20(+0.98%) |
Jan 18, 2023 | 21.98 | 23.19 | 20.06 | 20.38 | 8,985,373 | -4.06(-16.61%) |
Jan 17, 2023 | 24.61 | 24.81 | 24.29 | 24.44 | 1,240,948 | -0.18(-0.73%) |
Jan 13, 2023 | 24.02 | 24.64 | 23.94 | 24.62 | 1,859,506 | +0.32(+1.32%) |
Jan 12, 2023 | 24.60 | 24.75 | 23.77 | 24.30 | 2,021,435 | -0.23(-0.94%) |
Jan 11, 2023 | 25.54 | 25.92 | 24.32 | 24.53 | 2,018,229 | -1.17(-4.55%) |
Jan 10, 2023 | 25.06 | 26.09 | 24.45 | 25.70 | 1,778,585 | +0.66(+2.64%) |
Jan 09, 2023 | 26.03 | 26.51 | 24.89 | 25.04 | 2,336,547 | -0.64(-2.49%) |
Jan 06, 2023 | 26.34 | 26.45 | 25.46 | 25.68 | 1,050,713 | -0.77(-2.91%) |
Jan 05, 2023 | 25.54 | 26.67 | 25.30 | 26.45 | 1,775,805 | +0.99(+3.89%) |
Jan 04, 2023 | 25.71 | 25.97 | 25.09 | 25.46 | 1,276,897 | +0.05(+0.20%) |
Jan 03, 2023 | 25.73 | 25.73 | 25.08 | 25.41 | 1,332,613 | +0.14(+0.55%) |
Dec 30, 2022 | 25.19 | 25.45 | 25.04 | 25.27 | 660,558 | -0.26(-1.02%) |
Dec 29, 2022 | 25.44 | 25.76 | 25.27 | 25.53 | 906,325 | +0.27(+1.07%) |
Dec 28, 2022 | 25.46 | 25.82 | 25.21 | 25.26 | 1,075,625 | -0.15(-0.59%) |
Dec 27, 2022 | 25.89 | 25.89 | 25.31 | 25.41 | 816,569 | -0.59(-2.27%) |
Dec 23, 2022 | 25.99 | 26.18 | 25.50 | 26.00 | 776,567 | -0.06(-0.23%) |
Dec 22, 2022 | 26.68 | 26.71 | 25.70 | 26.06 | 1,622,891 | -0.81(-3.01%) |
Dec 21, 2022 | 27.03 | 27.30 | 26.64 | 26.87 | 905,877 | +0.11(+0.41%) |
Dec 20, 2022 | 27.09 | 27.48 | 26.59 | 26.76 | 1,022,879 | -0.51(-1.87%) |
Dec 19, 2022 | 27.65 | 28.22 | 27.13 | 27.27 | 1,116,505 | -0.45(-1.62%) |
Dec 16, 2022 | 27.44 | 27.91 | 27.16 | 27.72 | 1,815,543 | +0.10(+0.36%) |
Dec 15, 2022 | 28.53 | 28.89 | 27.53 | 27.62 | 1,443,784 | -1.11(-3.86%) |
Dec 14, 2022 | 28.12 | 28.99 | 28.02 | 28.73 | 1,364,461 | +0.78(+2.79%) |
Dec 13, 2022 | 28.63 | 28.74 | 27.69 | 27.95 | 1,510,870 | +0.30(+1.08%) |
Dec 12, 2022 | 26.96 | 27.66 | 26.37 | 27.65 | 1,010,507 | +0.46(+1.69%) |
Dec 09, 2022 | 27.90 | 28.07 | 27.16 | 27.19 | 761,827 | -0.89(-3.17%) |
Dec 08, 2022 | 27.94 | 28.61 | 27.81 | 28.08 | 788,347 | +0.49(+1.78%) |
Dec 07, 2022 | 27.77 | 28.00 | 27.45 | 27.59 | 893,028 | -0.60(-2.13%) |
Dec 06, 2022 | 28.43 | 28.84 | 27.70 | 28.19 | 1,868,656 | -0.40(-1.40%) |
Dec 05, 2022 | 29.55 | 29.75 | 28.51 | 28.59 | 989,867 | -1.10(-3.70%) |
Dec 02, 2022 | 29.03 | 30.05 | 28.81 | 29.69 | 1,074,708 | +0.10(+0.34%) |
Dec 01, 2022 | 29.81 | 29.95 | 29.12 | 29.59 | 1,333,137 | -0.25(-0.84%) |
Nov 30, 2022 | 28.73 | 29.90 | 28.22 | 29.84 | 2,043,514 | +1.73(+6.15%) |
Nov 29, 2022 | 28.58 | 28.72 | 27.91 | 28.11 | 915,321 | -0.30(-1.06%) |
Nov 28, 2022 | 28.34 | 28.81 | 28.05 | 28.41 | 1,091,140 | -0.15(-0.53%) |
Nov 25, 2022 | 28.44 | 28.94 | 28.35 | 28.56 | 375,164 | +0.00(+0.00%) |
Nov 23, 2022 | 28.46 | 28.70 | 27.98 | 28.56 | 903,360 | +0.23(+0.81%) |
Nov 22, 2022 | 28.50 | 28.56 | 27.85 | 28.33 | 924,442 | -0.28(-0.98%) |
Nov 21, 2022 | 28.04 | 28.68 | 27.83 | 28.61 | 999,940 | +0.32(+1.13%) |
Nov 18, 2022 | 29.33 | 29.33 | 27.74 | 28.29 | 1,360,135 | -0.47(-1.63%) |
Nov 17, 2022 | 27.90 | 28.84 | 27.58 | 28.76 | 1,093,417 | +0.24(+0.84%) |
Nov 16, 2022 | 28.68 | 29.17 | 28.26 | 28.52 | 1,512,965 | -0.38(-1.31%) |
Nov 15, 2022 | 27.73 | 28.96 | 27.73 | 28.90 | 1,683,181 | +1.94(+7.20%) |
Nov 14, 2022 | 28.12 | 28.29 | 26.93 | 26.96 | 1,440,266 | -1.25(-4.43%) |
Nov 11, 2022 | 28.70 | 29.07 | 28.20 | 28.21 | 1,338,844 | -0.28(-0.98%) |
Nov 10, 2022 | 28.00 | 28.73 | 27.88 | 28.49 | 1,915,588 | +1.26(+4.63%) |
Nov 09, 2022 | 26.05 | 27.36 | 25.92 | 27.23 | 2,233,027 | +0.95(+3.61%) |
Nov 08, 2022 | 25.99 | 26.34 | 25.64 | 26.28 | 1,419,210 | +0.53(+2.06%) |
Nov 07, 2022 | 26.10 | 26.39 | 25.25 | 25.75 | 1,427,996 | -0.14(-0.54%) |
Nov 04, 2022 | 26.14 | 26.25 | 25.27 | 25.89 | 1,746,897 | +0.34(+1.33%) |
Nov 03, 2022 | 25.64 | 26.55 | 25.50 | 25.55 | 3,095,700 | -0.20(-0.78%) |
Nov 02, 2022 | 26.63 | 25.75 | 10,863,166 | +4.64(+21.98%) |