Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.80 | 27.37 | 26.65 | 26.67 | 3,169,864 | -0.44(-1.62%) |
Jan 30, 2023 | 27.05 | 27.20 | 26.71 | 27.11 | 2,113,356 | +0.22(+0.81%) |
Jan 27, 2023 | 27.18 | 27.23 | 26.81 | 26.89 | 2,311,711 | +0.10(+0.39%) |
Jan 26, 2023 | 26.71 | 27.03 | 26.45 | 26.79 | 2,283,630 | +0.27(+1.01%) |
Jan 25, 2023 | 26.58 | 26.94 | 26.31 | 26.52 | 2,806,023 | -0.14(-0.54%) |
Jan 24, 2023 | 27.24 | 27.60 | 26.54 | 26.66 | 2,591,883 | -0.76(-2.78%) |
Jan 23, 2023 | 27.48 | 27.55 | 27.17 | 27.43 | 2,368,189 | +0.29(+1.05%) |
Jan 20, 2023 | 26.77 | 27.20 | 26.65 | 27.14 | 3,543,975 | +0.87(+3.30%) |
Jan 19, 2023 | 26.22 | 26.55 | 26.10 | 26.27 | 2,811,974 | +0.31(+1.21%) |
Jan 18, 2023 | 26.01 | 26.68 | 25.86 | 25.96 | 6,203,107 | -1.28(-4.69%) |
Jan 17, 2023 | 27.44 | 27.47 | 26.95 | 27.24 | 3,403,495 | +0.34(+1.27%) |
Jan 13, 2023 | 26.74 | 27.07 | 26.40 | 26.89 | 2,913,417 | +0.48(+1.80%) |
Jan 12, 2023 | 27.40 | 28.04 | 26.38 | 26.42 | 6,785,997 | -1.03(-3.75%) |
Jan 11, 2023 | 27.81 | 27.97 | 27.44 | 27.45 | 2,939,472 | -0.89(-3.13%) |
Jan 10, 2023 | 28.09 | 28.60 | 27.94 | 28.33 | 2,837,560 | +0.87(+3.16%) |
Jan 09, 2023 | 28.17 | 28.24 | 27.36 | 27.46 | 3,706,951 | -0.30(-1.06%) |
Jan 06, 2023 | 29.10 | 29.14 | 27.67 | 27.76 | 6,059,717 | -1.02(-3.54%) |
Jan 05, 2023 | 29.54 | 29.62 | 28.77 | 28.78 | 2,453,733 | -0.25(-0.85%) |
Jan 04, 2023 | 28.80 | 29.39 | 28.66 | 29.03 | 4,252,234 | -0.83(-2.78%) |
Jan 03, 2023 | 29.34 | 30.22 | 29.29 | 29.85 | 3,782,004 | -1.10(-3.54%) |
Dec 30, 2022 | 30.76 | 31.08 | 30.38 | 30.95 | 4,715,522 | +0.67(+2.20%) |
Dec 29, 2022 | 30.75 | 30.81 | 30.07 | 30.28 | 2,379,971 | -0.67(-2.15%) |
Dec 28, 2022 | 30.29 | 31.05 | 30.20 | 30.95 | 3,267,006 | +0.38(+1.25%) |
Dec 27, 2022 | 30.36 | 30.62 | 30.02 | 30.57 | 2,580,232 | +1.19(+4.05%) |
Dec 23, 2022 | 29.14 | 29.44 | 29.02 | 29.38 | 2,842,394 | +0.88(+3.07%) |
Dec 22, 2022 | 28.53 | 28.70 | 28.31 | 28.50 | 2,307,268 | -0.04(-0.15%) |
Dec 21, 2022 | 28.17 | 28.90 | 28.12 | 28.54 | 3,125,356 | -0.08(-0.26%) |
Dec 20, 2022 | 28.65 | 28.80 | 28.42 | 28.62 | 3,262,577 | +1.01(+3.67%) |
Dec 19, 2022 | 27.39 | 27.81 | 27.39 | 27.61 | 3,530,243 | +0.86(+3.23%) |
Dec 16, 2022 | 27.00 | 27.16 | 26.42 | 26.74 | 2,901,536 | +0.56(+2.14%) |
Dec 15, 2022 | 26.16 | 26.25 | 25.80 | 26.18 | 3,261,416 | -0.16(-0.61%) |
Dec 14, 2022 | 26.61 | 26.99 | 26.30 | 26.34 | 7,024,861 | -0.25(-0.93%) |
Dec 13, 2022 | 25.87 | 26.71 | 25.87 | 26.59 | 5,771,665 | -0.48(-1.79%) |
Dec 12, 2022 | 26.48 | 27.31 | 26.36 | 27.07 | 4,039,576 | -0.14(-0.52%) |
Dec 09, 2022 | 26.49 | 27.26 | 26.38 | 27.22 | 4,735,400 | +1.32(+5.09%) |
Dec 08, 2022 | 26.10 | 26.23 | 25.78 | 25.90 | 4,695,403 | +0.10(+0.40%) |
Dec 07, 2022 | 26.28 | 26.38 | 25.66 | 25.80 | 6,171,767 | -1.18(-4.39%) |
Dec 06, 2022 | 27.21 | 27.40 | 26.77 | 26.98 | 2,841,202 | -0.68(-2.47%) |
Dec 05, 2022 | 27.60 | 28.05 | 27.50 | 27.66 | 4,547,995 | +0.67(+2.49%) |
Dec 02, 2022 | 27.91 | 28.25 | 26.98 | 26.99 | 5,781,812 | -0.68(-2.47%) |
Dec 01, 2022 | 29.08 | 29.16 | 27.62 | 27.67 | 6,030,373 | -1.87(-6.32%) |
Nov 30, 2022 | 30.13 | 30.28 | 29.49 | 29.54 | 4,855,961 | -0.36(-1.20%) |
Nov 29, 2022 | 29.84 | 29.98 | 29.39 | 29.90 | 2,754,795 | +0.65(+2.24%) |
Nov 28, 2022 | 28.94 | 29.53 | 28.90 | 29.25 | 1,852,309 | -0.14(-0.48%) |
Nov 25, 2022 | 29.54 | 29.66 | 29.37 | 29.39 | 1,134,000 | +0.13(+0.45%) |
Nov 23, 2022 | 29.82 | 29.87 | 29.20 | 29.26 | 4,768,862 | -0.98(-3.23%) |
Nov 22, 2022 | 30.72 | 30.79 | 30.11 | 30.23 | 2,570,967 | -0.78(-2.51%) |
Nov 21, 2022 | 30.70 | 31.23 | 30.59 | 31.01 | 2,204,954 | -0.30(-0.97%) |
Nov 18, 2022 | 30.74 | 31.38 | 30.56 | 31.31 | 2,634,450 | +0.42(+1.35%) |
Nov 17, 2022 | 30.93 | 31.23 | 30.74 | 30.90 | 3,209,352 | +0.62(+2.04%) |
Nov 16, 2022 | 31.15 | 31.30 | 30.28 | 30.28 | 6,125,037 | -1.37(-4.31%) |
Nov 15, 2022 | 32.26 | 32.38 | 31.61 | 31.64 | 4,678,304 | -1.07(-3.27%) |
Nov 14, 2022 | 32.45 | 33.02 | 32.45 | 32.72 | 2,862,308 | +0.27(+0.82%) |
Nov 11, 2022 | 32.61 | 32.77 | 32.26 | 32.45 | 2,970,950 | +0.11(+0.35%) |
Nov 10, 2022 | 33.34 | 33.47 | 32.20 | 32.34 | 8,469,109 | -2.62(-7.49%) |
Nov 09, 2022 | 35.46 | 35.58 | 34.60 | 34.95 | 4,160,740 | -0.20(-0.57%) |
Nov 08, 2022 | 35.46 | 35.50 | 34.59 | 35.15 | 4,646,507 | -0.73(-2.03%) |
Nov 07, 2022 | 34.74 | 35.90 | 34.71 | 35.88 | 4,548,758 | +0.75(+2.13%) |
Nov 04, 2022 | 34.55 | 35.16 | 34.17 | 35.13 | 5,909,758 | +1.12(+3.29%) |
Nov 03, 2022 | 34.47 | 34.52 | 33.64 | 34.01 | 4,914,931 | +0.44(+1.30%) |
Nov 02, 2022 | 33.21 | 33.90 | 32.75 | 33.58 | 8,477,272 | +0.21(+0.63%) |