Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.37 | 29.69 | 28.99 | 29.47 | 17,771,694 | -0.06(-0.19%) |
Jan 30, 2023 | 28.49 | 30.04 | 28.20 | 29.52 | 8,692,733 | +0.51(+1.76%) |
Jan 27, 2023 | 28.57 | 29.06 | 28.26 | 29.01 | 6,304,757 | +0.41(+1.42%) |
Jan 26, 2023 | 28.64 | 28.86 | 28.18 | 28.61 | 4,716,060 | +0.09(+0.33%) |
Jan 25, 2023 | 27.80 | 28.52 | 27.39 | 28.51 | 4,007,977 | +0.25(+0.87%) |
Jan 24, 2023 | 28.33 | 28.76 | 28.21 | 28.27 | 3,090,190 | -0.40(-1.38%) |
Jan 23, 2023 | 28.39 | 28.90 | 28.30 | 28.67 | 3,308,445 | +0.29(+1.03%) |
Jan 20, 2023 | 27.86 | 28.45 | 27.59 | 28.37 | 2,793,700 | +0.66(+2.39%) |
Jan 19, 2023 | 27.81 | 27.86 | 27.44 | 27.71 | 3,905,227 | -0.54(-1.91%) |
Jan 18, 2023 | 28.19 | 28.72 | 28.09 | 28.25 | 5,412,287 | +0.12(+0.44%) |
Jan 17, 2023 | 28.38 | 28.49 | 28.07 | 28.13 | 2,565,755 | -0.27(-0.96%) |
Jan 13, 2023 | 27.88 | 28.50 | 27.75 | 28.40 | 3,527,046 | +0.23(+0.80%) |
Jan 12, 2023 | 28.01 | 28.38 | 27.57 | 28.17 | 4,694,450 | +0.34(+1.22%) |
Jan 11, 2023 | 27.78 | 27.98 | 27.65 | 27.83 | 3,591,921 | +0.30(+1.10%) |
Jan 10, 2023 | 26.92 | 27.56 | 26.87 | 27.53 | 2,712,152 | +0.60(+2.24%) |
Jan 09, 2023 | 26.95 | 27.36 | 26.70 | 26.93 | 3,727,916 | +0.12(+0.46%) |
Jan 06, 2023 | 26.16 | 26.83 | 26.06 | 26.80 | 3,059,347 | +0.99(+3.84%) |
Jan 05, 2023 | 26.06 | 26.19 | 25.64 | 25.81 | 2,070,164 | -0.47(-1.80%) |
Jan 04, 2023 | 25.97 | 26.44 | 25.87 | 26.29 | 3,653,535 | +0.67(+2.62%) |
Jan 03, 2023 | 25.33 | 25.85 | 25.22 | 25.61 | 4,461,205 | +0.70(+2.81%) |
Dec 30, 2022 | 25.03 | 25.19 | 24.63 | 24.92 | 2,934,151 | -0.43(-1.68%) |
Dec 29, 2022 | 24.64 | 25.56 | 24.60 | 25.34 | 2,531,942 | +0.92(+3.75%) |
Dec 28, 2022 | 25.09 | 25.27 | 24.41 | 24.42 | 2,534,224 | -0.70(-2.79%) |
Dec 27, 2022 | 25.07 | 25.22 | 24.91 | 25.12 | 4,230,076 | +0.06(+0.22%) |
Dec 23, 2022 | 24.76 | 25.09 | 24.68 | 25.07 | 2,144,978 | +0.24(+0.98%) |
Dec 22, 2022 | 24.81 | 24.98 | 24.20 | 24.83 | 2,537,017 | -0.30(-1.19%) |
Dec 21, 2022 | 24.61 | 25.27 | 24.61 | 25.12 | 2,642,364 | +0.84(+3.46%) |
Dec 20, 2022 | 24.00 | 24.35 | 23.88 | 24.28 | 2,979,559 | +0.21(+0.89%) |
Dec 19, 2022 | 24.06 | 24.28 | 23.85 | 24.07 | 3,370,250 | +0.04(+0.16%) |
Dec 16, 2022 | 23.98 | 24.44 | 23.72 | 24.03 | 8,330,792 | -0.32(-1.30%) |
Dec 15, 2022 | 24.89 | 24.89 | 24.24 | 24.35 | 4,308,362 | -0.95(-3.76%) |
Dec 14, 2022 | 25.68 | 26.08 | 25.13 | 25.30 | 4,460,833 | -0.56(-2.17%) |
Dec 13, 2022 | 26.25 | 26.90 | 25.29 | 25.86 | 5,651,159 | +0.62(+2.44%) |
Dec 12, 2022 | 24.84 | 25.25 | 24.61 | 25.25 | 3,203,055 | +0.42(+1.69%) |
Dec 09, 2022 | 25.03 | 25.32 | 24.75 | 24.83 | 2,196,786 | -0.26(-1.04%) |
Dec 08, 2022 | 25.12 | 25.20 | 24.90 | 25.09 | 2,075,509 | +0.08(+0.34%) |
Dec 07, 2022 | 24.76 | 25.39 | 24.64 | 25.00 | 2,951,740 | +0.17(+0.68%) |
Dec 06, 2022 | 25.26 | 25.30 | 24.66 | 24.84 | 3,666,270 | -0.48(-1.88%) |
Dec 05, 2022 | 25.32 | 25.55 | 25.02 | 25.31 | 3,128,677 | -0.13(-0.51%) |
Dec 02, 2022 | 25.16 | 25.55 | 24.84 | 25.44 | 3,588,479 | -0.03(-0.11%) |
Dec 01, 2022 | 25.12 | 25.60 | 24.92 | 25.47 | 4,756,927 | +0.44(+1.75%) |
Nov 30, 2022 | 24.50 | 25.12 | 23.78 | 25.03 | 4,271,102 | +0.48(+1.94%) |
Nov 29, 2022 | 24.31 | 24.67 | 24.23 | 24.56 | 2,081,374 | +0.26(+1.08%) |
Nov 28, 2022 | 24.64 | 24.85 | 24.25 | 24.29 | 2,012,785 | -0.70(-2.80%) |
Nov 25, 2022 | 24.72 | 25.04 | 24.70 | 24.99 | 831,147 | +0.21(+0.83%) |
Nov 23, 2022 | 24.65 | 24.84 | 24.54 | 24.79 | 1,672,369 | +0.07(+0.26%) |
Nov 22, 2022 | 24.52 | 24.89 | 24.43 | 24.72 | 2,264,499 | +0.34(+1.38%) |
Nov 21, 2022 | 24.26 | 24.50 | 24.18 | 24.39 | 2,002,861 | -0.03(-0.11%) |
Nov 18, 2022 | 24.83 | 24.92 | 24.18 | 24.42 | 2,396,183 | +0.02(+0.08%) |
Nov 17, 2022 | 24.25 | 24.42 | 23.85 | 24.40 | 2,529,453 | -0.29(-1.17%) |
Nov 16, 2022 | 24.98 | 25.09 | 24.52 | 24.69 | 2,427,643 | -0.45(-1.78%) |
Nov 15, 2022 | 25.26 | 25.71 | 24.78 | 25.13 | 5,371,956 | +0.43(+1.74%) |
Nov 14, 2022 | 25.22 | 25.68 | 24.69 | 24.70 | 6,334,674 | -0.81(-3.18%) |
Nov 11, 2022 | 24.05 | 25.73 | 23.98 | 25.52 | 5,881,951 | +1.61(+6.72%) |
Nov 10, 2022 | 22.16 | 23.92 | 22.08 | 23.91 | 6,249,394 | +2.72(+12.82%) |
Nov 09, 2022 | 21.72 | 21.76 | 21.14 | 21.19 | 3,255,807 | -0.77(-3.49%) |
Nov 08, 2022 | 21.67 | 22.17 | 21.53 | 21.96 | 3,458,940 | +0.28(+1.29%) |
Nov 07, 2022 | 21.85 | 22.05 | 21.29 | 21.68 | 3,400,962 | -0.10(-0.47%) |
Nov 04, 2022 | 21.29 | 21.83 | 21.18 | 21.78 | 3,570,546 | +0.85(+4.06%) |
Nov 03, 2022 | 20.71 | 21.24 | 20.49 | 20.93 | 3,845,394 | -0.13(-0.62%) |
Nov 02, 2022 | 21.02 | 21.86 | 20.88 | 21.06 | 7,355,149 | -0.04(-0.18%) |