Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 29.03 | 29.42 | 28.70 | 28.83 | 5,388,224 | -0.43(-1.47%) |
Jan 26, 2023 | 29.07 | 29.35 | 28.05 | 29.26 | 6,117,323 | +0.47(+1.63%) |
Jan 25, 2023 | 27.50 | 28.81 | 27.41 | 28.79 | 5,294,139 | +0.86(+3.08%) |
Jan 24, 2023 | 28.00 | 28.09 | 27.44 | 27.93 | 4,416,647 | -0.27(-0.96%) |
Jan 23, 2023 | 28.19 | 28.46 | 27.68 | 28.20 | 5,529,710 | -0.01(-0.04%) |
Jan 20, 2023 | 27.62 | 28.24 | 27.25 | 28.21 | 4,990,998 | +0.57(+2.06%) |
Jan 19, 2023 | 27.30 | 27.95 | 27.29 | 27.64 | 4,798,031 | -0.20(-0.72%) |
Jan 18, 2023 | 28.56 | 28.83 | 27.83 | 27.84 | 5,891,166 | -0.27(-0.96%) |
Jan 17, 2023 | 28.21 | 28.91 | 27.91 | 28.11 | 5,081,855 | -0.24(-0.85%) |
Jan 13, 2023 | 28.49 | 28.86 | 28.02 | 28.35 | 5,558,243 | -0.42(-1.46%) |
Jan 12, 2023 | 27.94 | 28.83 | 27.45 | 28.77 | 8,195,026 | +1.21(+4.39%) |
Jan 11, 2023 | 27.78 | 28.11 | 27.20 | 27.56 | 7,013,381 | -0.13(-0.47%) |
Jan 10, 2023 | 26.53 | 27.73 | 26.39 | 27.69 | 6,511,676 | +1.22(+4.61%) |
Jan 09, 2023 | 27.33 | 27.39 | 26.45 | 26.47 | 5,451,817 | -0.43(-1.60%) |
Jan 06, 2023 | 25.84 | 26.94 | 25.77 | 26.90 | 7,654,557 | +1.45(+5.70%) |
Jan 05, 2023 | 25.11 | 25.69 | 24.57 | 25.45 | 5,966,170 | +0.22(+0.87%) |
Jan 04, 2023 | 24.77 | 25.50 | 24.33 | 25.23 | 6,529,757 | +0.19(+0.76%) |
Jan 03, 2023 | 25.30 | 25.77 | 24.84 | 25.04 | 5,340,407 | -0.01(-0.04%) |
Dec 30, 2022 | 25.37 | 25.55 | 24.76 | 25.05 | 3,603,052 | -0.52(-2.03%) |
Dec 29, 2022 | 25.03 | 25.62 | 24.84 | 25.57 | 4,587,549 | +0.68(+2.73%) |
Dec 28, 2022 | 25.90 | 25.91 | 24.82 | 24.89 | 4,668,211 | -1.17(-4.49%) |
Dec 27, 2022 | 26.31 | 26.41 | 25.80 | 26.06 | 3,601,360 | +0.10(+0.39%) |
Dec 23, 2022 | 26.23 | 26.39 | 25.72 | 25.96 | 4,165,936 | -0.10(-0.38%) |
Dec 22, 2022 | 26.72 | 27.47 | 25.26 | 26.06 | 8,219,513 | -0.67(-2.51%) |
Dec 21, 2022 | 25.85 | 26.82 | 25.85 | 26.73 | 6,726,897 | +1.34(+5.28%) |
Dec 20, 2022 | 24.89 | 25.87 | 24.68 | 25.39 | 6,995,467 | +0.70(+2.84%) |
Dec 19, 2022 | 25.07 | 25.38 | 24.32 | 24.69 | 6,165,624 | -0.31(-1.24%) |
Dec 16, 2022 | 23.75 | 25.09 | 23.70 | 25.00 | 20,071,376 | +1.36(+5.75%) |
Dec 15, 2022 | 24.00 | 24.13 | 23.46 | 23.64 | 8,764,496 | -0.92(-3.75%) |
Dec 14, 2022 | 25.45 | 25.52 | 24.26 | 24.56 | 8,372,402 | -1.21(-4.70%) |
Dec 13, 2022 | 26.62 | 27.06 | 25.68 | 25.77 | 8,170,144 | -0.04(-0.15%) |
Dec 12, 2022 | 25.37 | 25.94 | 24.91 | 25.81 | 5,864,978 | +0.40(+1.57%) |
Dec 09, 2022 | 26.00 | 26.69 | 25.39 | 25.41 | 5,794,526 | -0.70(-2.68%) |
Dec 08, 2022 | 27.29 | 27.43 | 26.03 | 26.11 | 7,556,365 | -0.54(-2.03%) |
Dec 07, 2022 | 26.78 | 27.64 | 26.62 | 26.65 | 8,191,271 | -0.55(-2.02%) |
Dec 06, 2022 | 26.66 | 27.22 | 26.39 | 27.20 | 7,539,062 | +0.93(+3.54%) |
Dec 05, 2022 | 27.06 | 27.30 | 26.19 | 26.27 | 6,079,268 | -0.77(-2.85%) |
Dec 02, 2022 | 26.06 | 27.09 | 26.06 | 27.04 | 6,967,103 | +0.52(+1.96%) |
Dec 01, 2022 | 26.28 | 26.96 | 26.07 | 26.52 | 8,694,959 | +0.23(+0.87%) |
Nov 30, 2022 | 26.00 | 26.41 | 25.33 | 26.29 | 8,376,401 | +0.54(+2.10%) |
Nov 29, 2022 | 26.16 | 26.39 | 25.68 | 25.75 | 6,393,812 | +0.27(+1.06%) |
Nov 28, 2022 | 25.48 | 26.49 | 25.25 | 25.48 | 8,032,702 | -0.37(-1.43%) |
Nov 25, 2022 | 25.85 | 26.26 | 25.77 | 25.85 | 4,112,804 | -0.16(-0.62%) |
Nov 23, 2022 | 25.50 | 26.06 | 25.45 | 26.01 | 6,249,457 | +0.16(+0.62%) |
Nov 22, 2022 | 24.79 | 25.98 | 24.57 | 25.85 | 11,502,896 | +1.39(+5.68%) |
Nov 21, 2022 | 23.28 | 24.71 | 23.20 | 24.46 | 7,999,578 | +0.89(+3.78%) |
Nov 18, 2022 | 23.92 | 24.01 | 23.18 | 23.57 | 5,872,767 | -0.16(-0.67%) |
Nov 17, 2022 | 23.40 | 23.75 | 22.86 | 23.73 | 7,335,563 | -0.34(-1.41%) |
Nov 16, 2022 | 23.53 | 24.15 | 23.38 | 24.07 | 7,806,007 | -0.14(-0.58%) |
Nov 15, 2022 | 24.49 | 24.82 | 24.00 | 24.21 | 8,504,944 | +0.02(+0.08%) |
Nov 14, 2022 | 23.37 | 24.74 | 23.34 | 24.19 | 9,284,534 | +0.32(+1.34%) |
Nov 11, 2022 | 22.62 | 24.14 | 22.50 | 23.87 | 13,402,703 | +1.81(+8.20%) |
Nov 10, 2022 | 21.62 | 22.23 | 21.21 | 22.06 | 8,385,766 | +1.28(+6.16%) |
Nov 09, 2022 | 21.80 | 21.94 | 20.68 | 20.78 | 7,776,376 | -1.35(-6.10%) |
Nov 08, 2022 | 21.42 | 22.41 | 21.20 | 22.13 | 9,598,456 | +0.88(+4.14%) |
Nov 07, 2022 | 20.94 | 21.26 | 20.45 | 21.25 | 7,385,951 | +0.63(+3.06%) |
Nov 04, 2022 | 20.13 | 20.89 | 20.00 | 20.62 | 12,366,236 | +1.71(+9.04%) |
Nov 03, 2022 | 19.08 | 19.43 | 18.87 | 18.91 | 8,436,036 | -0.43(-2.22%) |
Nov 02, 2022 | 20.36 | 20.53 | 19.31 | 19.34 | 12,559,658 | -1.22(-5.92%) |