Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.26 | 29.26 | 28.22 | 29.20 | 2,276,441 | +0.95(+3.36%) |
Jan 30, 2023 | 28.72 | 28.94 | 28.25 | 28.25 | 1,232,110 | -0.81(-2.80%) |
Jan 27, 2023 | 28.80 | 29.37 | 28.69 | 29.07 | 1,456,936 | +0.40(+1.40%) |
Jan 26, 2023 | 28.46 | 28.78 | 28.31 | 28.67 | 2,140,832 | +0.39(+1.39%) |
Jan 25, 2023 | 28.80 | 28.84 | 27.96 | 28.27 | 2,060,607 | -0.53(-1.83%) |
Jan 24, 2023 | 28.88 | 29.10 | 28.36 | 28.80 | 1,103,908 | -0.18(-0.62%) |
Jan 23, 2023 | 28.85 | 29.20 | 28.44 | 28.98 | 1,332,593 | +0.36(+1.25%) |
Jan 20, 2023 | 28.09 | 28.64 | 27.85 | 28.62 | 1,026,777 | +0.54(+1.91%) |
Jan 19, 2023 | 28.00 | 28.20 | 27.67 | 28.08 | 1,479,843 | -0.10(-0.35%) |
Jan 18, 2023 | 28.53 | 28.88 | 28.05 | 28.18 | 1,528,891 | -0.31(-1.10%) |
Jan 17, 2023 | 29.04 | 29.05 | 28.20 | 28.50 | 1,281,065 | -0.03(-0.09%) |
Jan 13, 2023 | 27.35 | 28.63 | 27.26 | 28.52 | 1,823,044 | +0.82(+2.97%) |
Jan 12, 2023 | 27.40 | 28.16 | 27.12 | 27.70 | 1,452,239 | +0.42(+1.54%) |
Jan 11, 2023 | 27.21 | 27.41 | 26.86 | 27.28 | 1,459,868 | +0.26(+0.96%) |
Jan 10, 2023 | 27.53 | 27.62 | 26.99 | 27.02 | 1,241,905 | -0.70(-2.52%) |
Jan 09, 2023 | 27.28 | 28.10 | 27.06 | 27.72 | 2,270,822 | +1.08(+4.06%) |
Jan 06, 2023 | 26.59 | 26.81 | 25.96 | 26.64 | 1,935,167 | +0.23(+0.88%) |
Jan 05, 2023 | 26.54 | 26.69 | 26.05 | 26.40 | 1,447,222 | -0.13(-0.51%) |
Jan 04, 2023 | 25.73 | 26.64 | 25.65 | 26.54 | 1,256,411 | +1.08(+4.25%) |
Jan 03, 2023 | 25.94 | 26.31 | 25.28 | 25.45 | 1,242,892 | -0.19(-0.73%) |
Dec 30, 2022 | 25.95 | 25.96 | 25.14 | 25.64 | 951,150 | -0.55(-2.08%) |
Dec 29, 2022 | 25.20 | 26.65 | 24.94 | 26.19 | 1,246,283 | +1.02(+4.05%) |
Dec 28, 2022 | 25.86 | 25.95 | 24.95 | 25.17 | 2,181,402 | -0.72(-2.76%) |
Dec 27, 2022 | 25.19 | 26.72 | 25.04 | 25.88 | 1,095,634 | +0.80(+3.21%) |
Dec 23, 2022 | 25.24 | 25.42 | 24.86 | 25.08 | 1,652,563 | -0.01(-0.04%) |
Dec 22, 2022 | 25.40 | 25.44 | 24.61 | 25.09 | 3,009,672 | -0.13(-0.53%) |
Dec 21, 2022 | 26.28 | 26.47 | 25.20 | 25.22 | 3,385,642 | -1.04(-3.95%) |
Dec 20, 2022 | 25.56 | 26.28 | 25.22 | 26.26 | 3,719,655 | +1.21(+4.82%) |
Dec 19, 2022 | 24.26 | 25.45 | 24.24 | 25.05 | 5,561,543 | +0.80(+3.32%) |
Dec 16, 2022 | 25.28 | 25.46 | 23.93 | 24.25 | 4,994,669 | -1.23(-4.81%) |
Dec 15, 2022 | 26.01 | 26.24 | 25.47 | 25.47 | 3,393,052 | -0.91(-3.46%) |
Dec 14, 2022 | 27.73 | 27.82 | 26.03 | 26.39 | 3,793,063 | -1.13(-4.10%) |
Dec 13, 2022 | 29.86 | 30.09 | 27.37 | 27.51 | 3,788,853 | -1.47(-5.06%) |
Dec 12, 2022 | 28.75 | 29.51 | 27.18 | 28.98 | 3,968,125 | -9.61(-24.91%) |
Dec 09, 2022 | 38.84 | 39.05 | 38.53 | 38.59 | 2,900,430 | -0.41(-1.05%) |
Dec 08, 2022 | 38.89 | 39.47 | 38.88 | 39.01 | 3,480,947 | +0.28(+0.72%) |
Dec 07, 2022 | 38.56 | 39.29 | 38.55 | 38.73 | 3,440,555 | -0.04(-0.12%) |
Dec 06, 2022 | 39.45 | 39.52 | 38.45 | 38.77 | 2,231,111 | -0.72(-1.81%) |
Dec 05, 2022 | 39.77 | 40.24 | 39.01 | 39.49 | 3,090,730 | -0.88(-2.17%) |
Dec 02, 2022 | 41.04 | 41.24 | 40.18 | 40.36 | 3,102,668 | -1.43(-3.42%) |
Dec 01, 2022 | 42.42 | 42.51 | 40.75 | 41.80 | 3,727,031 | -0.38(-0.89%) |
Nov 30, 2022 | 40.68 | 42.50 | 40.05 | 42.17 | 4,776,511 | +1.95(+4.85%) |
Nov 29, 2022 | 40.44 | 40.44 | 39.91 | 40.22 | 2,414,534 | -0.20(-0.49%) |
Nov 28, 2022 | 41.15 | 41.35 | 40.31 | 40.42 | 2,697,637 | -1.10(-2.64%) |
Nov 25, 2022 | 40.76 | 41.75 | 40.75 | 41.52 | 1,227,436 | +0.77(+1.88%) |
Nov 23, 2022 | 39.86 | 40.77 | 39.86 | 40.75 | 2,651,599 | +0.89(+2.24%) |
Nov 22, 2022 | 39.36 | 39.93 | 39.31 | 39.86 | 1,502,867 | +0.56(+1.43%) |
Nov 21, 2022 | 39.21 | 39.77 | 38.88 | 39.29 | 2,652,603 | -0.58(-1.45%) |
Nov 18, 2022 | 40.35 | 40.52 | 39.55 | 39.87 | 1,632,328 | -0.20(-0.49%) |
Nov 17, 2022 | 40.30 | 40.60 | 39.79 | 40.07 | 2,756,283 | -0.78(-1.92%) |
Nov 16, 2022 | 41.05 | 41.19 | 40.45 | 40.86 | 2,613,662 | -0.50(-1.21%) |
Nov 15, 2022 | 41.60 | 41.88 | 40.74 | 41.35 | 2,936,496 | +0.67(+1.64%) |
Nov 14, 2022 | 41.22 | 41.42 | 40.48 | 40.69 | 2,613,731 | -1.04(-2.50%) |
Nov 11, 2022 | 40.49 | 42.25 | 40.36 | 41.73 | 5,387,307 | +1.86(+4.67%) |
Nov 10, 2022 | 38.10 | 41.15 | 37.65 | 39.87 | 4,797,332 | +3.72(+10.29%) |
Nov 09, 2022 | 36.25 | 36.86 | 36.12 | 36.15 | 3,752,390 | -0.65(-1.77%) |
Nov 08, 2022 | 36.88 | 37.59 | 36.48 | 36.80 | 3,066,797 | +0.04(+0.12%) |
Nov 07, 2022 | 36.15 | 36.85 | 36.03 | 36.75 | 2,723,689 | +0.69(+1.90%) |
Nov 04, 2022 | 35.59 | 36.49 | 35.30 | 36.07 | 2,817,395 | +1.41(+4.06%) |
Nov 03, 2022 | 34.19 | 34.90 | 34.05 | 34.66 | 3,765,591 | +0.06(+0.18%) |
Nov 02, 2022 | 35.66 | 34.57 | 34.60 | 3,205,825 | -1.09(-3.05%) |