Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 21.58 | 21.86 | 21.54 | 21.83 | 10,425,959 | +0.17(+0.78%) |
Jan 30, 2023 | 21.80 | 21.82 | 21.64 | 21.66 | 8,323,256 | -0.02(-0.09%) |
Jan 27, 2023 | 21.71 | 21.79 | 21.43 | 21.68 | 15,244,216 | -0.31(-1.41%) |
Jan 26, 2023 | 22.19 | 22.22 | 21.81 | 21.99 | 18,173,028 | +0.02(+0.09%) |
Jan 25, 2023 | 21.63 | 22.02 | 21.58 | 21.97 | 12,816,049 | +0.21(+0.97%) |
Jan 24, 2023 | 21.50 | 21.83 | 21.35 | 21.76 | 15,435,792 | +0.18(+0.83%) |
Jan 23, 2023 | 21.18 | 21.62 | 20.93 | 21.58 | 30,085,494 | -0.44(-2.00%) |
Jan 20, 2023 | 22.01 | 22.07 | 21.81 | 22.02 | 14,299,668 | +0.06(+0.27%) |
Jan 19, 2023 | 21.65 | 22.03 | 21.57 | 21.96 | 15,356,464 | +0.39(+1.81%) |
Jan 18, 2023 | 22.30 | 22.40 | 21.55 | 21.57 | 24,542,360 | -0.44(-2.00%) |
Jan 17, 2023 | 22.20 | 22.21 | 21.92 | 22.01 | 23,049,200 | -0.32(-1.43%) |
Jan 13, 2023 | 21.88 | 22.35 | 21.86 | 22.33 | 18,425,972 | +0.45(+2.06%) |
Jan 12, 2023 | 22.00 | 22.07 | 21.69 | 21.88 | 18,477,286 | +0.33(+1.53%) |
Jan 11, 2023 | 21.85 | 21.88 | 21.36 | 21.55 | 13,831,170 | -0.18(-0.83%) |
Jan 10, 2023 | 21.74 | 21.87 | 21.64 | 21.73 | 10,037,106 | -0.01(-0.05%) |
Jan 09, 2023 | 22.00 | 22.14 | 21.69 | 21.74 | 15,525,454 | -0.18(-0.82%) |
Jan 06, 2023 | 21.71 | 22.00 | 21.61 | 21.92 | 17,021,400 | +0.53(+2.48%) |
Jan 05, 2023 | 21.50 | 21.53 | 21.27 | 21.39 | 16,511,953 | -0.50(-2.28%) |
Jan 04, 2023 | 22.28 | 22.36 | 21.70 | 21.89 | 17,231,448 | -0.16(-0.73%) |
Jan 03, 2023 | 22.45 | 22.54 | 22.03 | 22.05 | 18,107,568 | +0.03(+0.14%) |
Dec 30, 2022 | 21.92 | 22.03 | 21.64 | 22.02 | 14,250,958 | +0.05(+0.23%) |
Dec 29, 2022 | 22.06 | 22.14 | 21.95 | 21.97 | 11,877,427 | +0.37(+1.71%) |
Dec 28, 2022 | 21.93 | 21.97 | 21.59 | 21.60 | 10,896,850 | -0.51(-2.31%) |
Dec 27, 2022 | 21.96 | 22.35 | 21.92 | 22.11 | 12,330,428 | +0.26(+1.19%) |
Dec 23, 2022 | 21.78 | 21.95 | 21.68 | 21.85 | 10,922,263 | +0.16(+0.74%) |
Dec 22, 2022 | 21.65 | 21.79 | 21.52 | 21.69 | 15,101,051 | -0.38(-1.72%) |
Dec 21, 2022 | 22.09 | 22.27 | 22.01 | 22.07 | 11,622,095 | -0.16(-0.72%) |
Dec 20, 2022 | 21.95 | 22.32 | 21.86 | 22.23 | 28,459,464 | +1.11(+5.26%) |
Dec 19, 2022 | 21.35 | 21.38 | 21.01 | 21.12 | 12,699,726 | -0.25(-1.17%) |
Dec 16, 2022 | 21.16 | 21.40 | 21.13 | 21.37 | 15,976,095 | +0.13(+0.61%) |
Dec 15, 2022 | 21.45 | 21.57 | 21.15 | 21.24 | 19,904,744 | -0.75(-3.41%) |
Dec 14, 2022 | 21.93 | 22.14 | 21.52 | 21.99 | 24,335,696 | +0.16(+0.73%) |
Dec 13, 2022 | 22.09 | 22.20 | 21.68 | 21.83 | 24,585,216 | +0.37(+1.72%) |
Dec 12, 2022 | 21.58 | 21.62 | 21.26 | 21.46 | 20,195,424 | -0.10(-0.46%) |
Dec 09, 2022 | 21.45 | 21.80 | 21.26 | 21.56 | 18,975,824 | +0.35(+1.65%) |
Dec 08, 2022 | 21.32 | 21.37 | 21.14 | 21.21 | 17,943,080 | +0.29(+1.39%) |
Dec 07, 2022 | 20.67 | 21.01 | 20.66 | 20.92 | 22,541,928 | +0.48(+2.35%) |
Dec 06, 2022 | 20.62 | 20.75 | 20.27 | 20.44 | 16,473,598 | +0.00(+0.00%) |
Dec 05, 2022 | 20.91 | 20.95 | 20.40 | 20.44 | 24,378,692 | -0.85(-3.99%) |
Dec 02, 2022 | 20.73 | 21.39 | 20.67 | 21.29 | 23,150,120 | +0.31(+1.48%) |
Dec 01, 2022 | 20.63 | 20.98 | 20.59 | 20.98 | 24,930,948 | +0.55(+2.69%) |
Nov 30, 2022 | 20.12 | 20.43 | 19.80 | 20.43 | 26,397,970 | +0.87(+4.45%) |
Nov 29, 2022 | 19.50 | 19.75 | 19.50 | 19.56 | 11,207,305 | +0.30(+1.56%) |
Nov 28, 2022 | 19.66 | 19.69 | 19.20 | 19.26 | 20,269,166 | -0.46(-2.33%) |
Nov 25, 2022 | 19.59 | 19.75 | 19.56 | 19.72 | 7,784,757 | -0.09(-0.45%) |
Nov 23, 2022 | 19.53 | 19.88 | 19.50 | 19.81 | 12,773,555 | +0.38(+1.96%) |
Nov 22, 2022 | 19.42 | 19.52 | 19.25 | 19.43 | 10,133,887 | +0.23(+1.20%) |
Nov 21, 2022 | 19.21 | 19.25 | 19.02 | 19.20 | 10,448,663 | -0.05(-0.26%) |
Nov 18, 2022 | 19.31 | 19.46 | 19.18 | 19.25 | 15,315,816 | -0.04(-0.21%) |
Nov 17, 2022 | 19.25 | 19.33 | 19.12 | 19.29 | 12,884,534 | -0.45(-2.28%) |
Nov 16, 2022 | 19.95 | 20.00 | 19.70 | 19.74 | 10,164,566 | -0.14(-0.70%) |
Nov 15, 2022 | 20.08 | 20.11 | 19.70 | 19.88 | 23,920,236 | -0.36(-1.78%) |
Nov 14, 2022 | 19.95 | 20.33 | 19.93 | 20.24 | 14,474,184 | +0.29(+1.45%) |
Nov 11, 2022 | 19.76 | 19.95 | 19.66 | 19.95 | 12,664,570 | -0.02(-0.10%) |
Nov 10, 2022 | 19.98 | 20.07 | 19.76 | 19.97 | 22,950,772 | +0.61(+3.15%) |
Nov 09, 2022 | 19.66 | 19.89 | 19.33 | 19.36 | 17,407,998 | -0.34(-1.73%) |
Nov 08, 2022 | 19.26 | 19.91 | 19.21 | 19.70 | 31,325,336 | +0.55(+2.87%) |
Nov 07, 2022 | 19.22 | 19.34 | 19.13 | 19.15 | 12,853,764 | -0.11(-0.57%) |
Nov 04, 2022 | 18.74 | 19.26 | 18.66 | 19.26 | 34,818,884 | +1.32(+7.36%) |
Nov 03, 2022 | 17.46 | 18.00 | 17.44 | 17.94 | 19,124,838 | +0.21(+1.18%) |
Nov 02, 2022 | 18.24 | 18.48 | 17.73 | 17.73 | 24,795,780 | -0.32(-1.77%) |