Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.69 | 29.86 | 29.56 | 29.85 | 2,092,828 | -0.37(-1.21%) |
Jan 30, 2023 | 30.42 | 30.59 | 30.19 | 30.22 | 1,894,871 | -0.58(-1.88%) |
Jan 27, 2023 | 30.85 | 31.08 | 30.58 | 30.80 | 1,310,633 | -0.32(-1.02%) |
Jan 26, 2023 | 30.80 | 31.13 | 30.35 | 31.11 | 2,170,310 | +0.77(+2.54%) |
Jan 25, 2023 | 29.97 | 30.39 | 29.96 | 30.34 | 1,594,561 | +0.27(+0.90%) |
Jan 24, 2023 | 29.63 | 30.15 | 29.54 | 30.07 | 1,290,358 | +0.16(+0.55%) |
Jan 23, 2023 | 29.85 | 29.92 | 29.68 | 29.91 | 1,203,842 | +0.09(+0.29%) |
Jan 20, 2023 | 29.44 | 29.83 | 29.28 | 29.82 | 1,693,677 | +0.54(+1.85%) |
Jan 19, 2023 | 29.19 | 29.48 | 28.94 | 29.28 | 1,956,315 | -0.34(-1.14%) |
Jan 18, 2023 | 30.35 | 30.44 | 29.60 | 29.62 | 2,113,775 | -0.46(-1.54%) |
Jan 17, 2023 | 30.46 | 30.60 | 30.02 | 30.08 | 2,063,579 | +0.01(+0.03%) |
Jan 13, 2023 | 29.67 | 30.12 | 29.67 | 30.07 | 2,650,640 | +0.36(+1.20%) |
Jan 12, 2023 | 28.96 | 29.72 | 28.83 | 29.71 | 3,252,353 | +1.02(+3.56%) |
Jan 11, 2023 | 28.54 | 28.74 | 28.37 | 28.69 | 2,175,235 | +0.09(+0.30%) |
Jan 10, 2023 | 28.07 | 28.62 | 27.95 | 28.61 | 2,794,252 | +0.82(+2.95%) |
Jan 09, 2023 | 28.17 | 28.41 | 27.78 | 27.79 | 2,997,090 | +0.06(+0.21%) |
Jan 06, 2023 | 26.90 | 27.79 | 26.81 | 27.73 | 7,547,023 | +0.96(+3.57%) |
Jan 05, 2023 | 26.71 | 27.08 | 26.54 | 26.77 | 3,413,537 | +0.26(+0.98%) |
Jan 04, 2023 | 26.24 | 26.57 | 26.07 | 26.51 | 2,324,839 | +0.82(+3.19%) |
Jan 03, 2023 | 25.86 | 26.04 | 25.53 | 25.69 | 1,642,623 | +0.40(+1.56%) |
Dec 30, 2022 | 25.38 | 25.51 | 25.08 | 25.30 | 1,404,859 | -0.24(-0.94%) |
Dec 29, 2022 | 25.62 | 25.71 | 25.53 | 25.54 | 1,404,002 | +0.40(+1.57%) |
Dec 28, 2022 | 25.68 | 25.75 | 25.12 | 25.14 | 1,416,177 | -0.51(-1.99%) |
Dec 27, 2022 | 25.80 | 25.93 | 25.56 | 25.65 | 1,059,595 | -0.07(-0.26%) |
Dec 23, 2022 | 25.62 | 25.75 | 25.46 | 25.72 | 1,560,108 | +0.40(+1.56%) |
Dec 22, 2022 | 25.45 | 25.48 | 24.90 | 25.32 | 1,324,959 | -0.17(-0.68%) |
Dec 21, 2022 | 25.33 | 25.60 | 25.29 | 25.50 | 1,362,318 | +0.67(+2.68%) |
Dec 20, 2022 | 24.65 | 25.05 | 24.65 | 24.83 | 1,339,371 | +0.38(+1.54%) |
Dec 19, 2022 | 24.81 | 24.93 | 24.30 | 24.46 | 1,979,600 | -0.11(-0.43%) |
Dec 16, 2022 | 24.50 | 24.74 | 24.29 | 24.56 | 2,522,426 | -0.45(-1.81%) |
Dec 15, 2022 | 25.37 | 25.38 | 24.90 | 25.02 | 2,303,251 | -0.67(-2.59%) |
Dec 14, 2022 | 25.68 | 25.94 | 25.33 | 25.68 | 2,703,488 | -0.98(-3.69%) |
Dec 13, 2022 | 27.06 | 27.13 | 26.49 | 26.67 | 2,200,888 | +0.46(+1.77%) |
Dec 12, 2022 | 26.04 | 26.23 | 25.82 | 26.20 | 1,548,169 | +0.15(+0.59%) |
Dec 09, 2022 | 26.29 | 26.53 | 25.99 | 26.05 | 1,662,413 | -0.09(-0.33%) |
Dec 08, 2022 | 26.30 | 26.45 | 26.04 | 26.14 | 1,942,004 | +0.57(+2.23%) |
Dec 07, 2022 | 25.67 | 25.86 | 25.50 | 25.57 | 2,384,944 | -0.16(-0.64%) |
Dec 06, 2022 | 26.00 | 26.14 | 25.57 | 25.73 | 2,102,118 | +0.16(+0.64%) |
Dec 05, 2022 | 26.51 | 26.55 | 25.46 | 25.57 | 2,153,916 | -0.54(-2.07%) |
Dec 02, 2022 | 25.61 | 26.19 | 25.60 | 26.11 | 1,429,809 | +0.42(+1.65%) |
Dec 01, 2022 | 25.90 | 25.98 | 25.58 | 25.68 | 1,760,282 | -0.41(-1.59%) |
Nov 30, 2022 | 26.07 | 26.20 | 25.41 | 26.10 | 3,165,526 | +0.33(+1.27%) |
Nov 29, 2022 | 25.83 | 26.14 | 25.75 | 25.77 | 1,867,199 | +0.68(+2.69%) |
Nov 28, 2022 | 25.48 | 25.62 | 25.04 | 25.09 | 2,276,467 | -0.56(-2.18%) |
Nov 25, 2022 | 25.54 | 25.72 | 25.48 | 25.65 | 682,427 | +0.21(+0.83%) |
Nov 23, 2022 | 25.22 | 25.46 | 25.16 | 25.44 | 1,357,873 | -0.14(-0.57%) |
Nov 22, 2022 | 25.20 | 25.59 | 25.09 | 25.59 | 1,869,031 | +0.70(+2.83%) |
Nov 21, 2022 | 24.46 | 24.99 | 24.32 | 24.88 | 2,093,892 | -0.10(-0.39%) |
Nov 18, 2022 | 25.22 | 25.23 | 24.81 | 24.98 | 1,466,495 | -0.22(-0.88%) |
Nov 17, 2022 | 24.66 | 25.24 | 24.61 | 25.20 | 1,923,490 | +0.15(+0.62%) |
Nov 16, 2022 | 25.15 | 25.23 | 24.96 | 25.05 | 2,287,758 | -0.86(-3.31%) |
Nov 15, 2022 | 26.14 | 26.31 | 25.61 | 25.90 | 3,179,410 | -0.14(-0.56%) |
Nov 14, 2022 | 25.62 | 26.35 | 25.58 | 26.05 | 4,089,769 | -0.39(-1.46%) |
Nov 11, 2022 | 25.38 | 26.57 | 25.30 | 26.43 | 5,189,682 | +2.08(+8.56%) |
Nov 10, 2022 | 23.80 | 24.42 | 23.59 | 24.35 | 3,246,546 | +1.15(+4.95%) |
Nov 09, 2022 | 23.40 | 23.58 | 23.12 | 23.20 | 2,390,895 | -0.53(-2.24%) |
Nov 08, 2022 | 23.60 | 24.01 | 23.43 | 23.73 | 3,414,993 | +0.54(+2.33%) |
Nov 07, 2022 | 23.13 | 23.31 | 22.91 | 23.19 | 2,874,856 | +0.56(+2.47%) |
Nov 04, 2022 | 22.33 | 22.99 | 22.25 | 22.63 | 4,840,015 | +2.06(+10.04%) |
Nov 03, 2022 | 20.42 | 20.81 | 20.39 | 20.57 | 3,205,627 | -0.44(-2.11%) |
Nov 02, 2022 | 21.70 | 20.99 | 21.01 | 2,358,296 | -0.85(-3.88%) |