Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.11 | 31.77 | 29.80 | 31.77 | 8,082,233 | +1.77(+5.89%) |
Jan 30, 2023 | 30.22 | 30.84 | 29.98 | 30.00 | 3,018,614 | -0.75(-2.45%) |
Jan 27, 2023 | 29.68 | 30.83 | 29.53 | 30.75 | 3,448,843 | +1.08(+3.63%) |
Jan 26, 2023 | 29.67 | 29.94 | 29.03 | 29.68 | 1,798,839 | +0.27(+0.91%) |
Jan 25, 2023 | 28.83 | 29.49 | 28.65 | 29.41 | 2,507,579 | +0.24(+0.83%) |
Jan 24, 2023 | 28.61 | 29.23 | 28.27 | 29.17 | 2,284,972 | +0.52(+1.82%) |
Jan 23, 2023 | 28.42 | 28.87 | 28.37 | 28.65 | 2,664,670 | +0.18(+0.63%) |
Jan 20, 2023 | 27.02 | 28.71 | 26.78 | 28.47 | 3,478,479 | +1.63(+6.08%) |
Jan 19, 2023 | 26.75 | 27.15 | 26.46 | 26.84 | 2,308,459 | -0.33(-1.22%) |
Jan 18, 2023 | 28.01 | 28.24 | 27.01 | 27.17 | 2,615,937 | -0.97(-3.44%) |
Jan 17, 2023 | 28.25 | 28.42 | 27.86 | 28.14 | 2,142,505 | -0.13(-0.48%) |
Jan 13, 2023 | 27.80 | 28.32 | 27.44 | 28.27 | 2,520,463 | +0.00(+0.00%) |
Jan 12, 2023 | 29.12 | 29.19 | 28.24 | 28.27 | 4,241,614 | -0.48(-1.65%) |
Jan 11, 2023 | 28.27 | 29.27 | 28.13 | 28.75 | 3,578,864 | +0.54(+1.91%) |
Jan 10, 2023 | 27.48 | 28.23 | 27.04 | 28.21 | 2,830,512 | +0.73(+2.64%) |
Jan 09, 2023 | 28.14 | 28.51 | 27.43 | 27.48 | 4,807,873 | -0.73(-2.57%) |
Jan 06, 2023 | 27.64 | 28.32 | 27.00 | 28.21 | 3,535,634 | +0.66(+2.41%) |
Jan 05, 2023 | 27.65 | 28.09 | 27.33 | 27.55 | 3,371,775 | -0.27(-0.98%) |
Jan 04, 2023 | 27.63 | 28.19 | 27.27 | 27.82 | 3,790,434 | +0.57(+2.11%) |
Jan 03, 2023 | 27.29 | 27.92 | 26.96 | 27.24 | 2,641,075 | +0.09(+0.33%) |
Dec 30, 2022 | 26.74 | 27.34 | 26.67 | 27.16 | 2,708,365 | +0.06(+0.23%) |
Dec 29, 2022 | 26.25 | 27.23 | 26.17 | 27.09 | 2,176,744 | +0.99(+3.79%) |
Dec 28, 2022 | 26.43 | 26.56 | 25.92 | 26.10 | 2,341,287 | -0.23(-0.87%) |
Dec 27, 2022 | 26.68 | 26.69 | 26.05 | 26.33 | 1,686,357 | -0.30(-1.13%) |
Dec 23, 2022 | 26.25 | 26.67 | 25.97 | 26.63 | 1,811,247 | +0.49(+1.86%) |
Dec 22, 2022 | 26.47 | 26.58 | 25.29 | 26.15 | 3,218,750 | -0.63(-2.34%) |
Dec 21, 2022 | 26.19 | 26.94 | 26.06 | 26.78 | 2,445,066 | +0.93(+3.59%) |
Dec 20, 2022 | 25.81 | 26.47 | 25.71 | 25.85 | 4,954,938 | +0.00(+0.00%) |
Dec 19, 2022 | 26.02 | 26.26 | 25.58 | 25.85 | 4,821,018 | +0.06(+0.24%) |
Dec 16, 2022 | 26.09 | 26.57 | 25.65 | 25.79 | 10,689,484 | -1.46(-5.35%) |
Dec 15, 2022 | 28.10 | 28.16 | 27.05 | 27.24 | 4,228,356 | -1.38(-4.82%) |
Dec 14, 2022 | 28.67 | 29.61 | 28.45 | 28.62 | 3,290,514 | -0.09(-0.31%) |
Dec 13, 2022 | 29.60 | 29.87 | 28.43 | 28.71 | 4,146,340 | +0.18(+0.62%) |
Dec 12, 2022 | 27.77 | 28.54 | 27.24 | 28.54 | 3,375,499 | +0.55(+1.96%) |
Dec 09, 2022 | 27.59 | 28.70 | 27.54 | 27.99 | 5,876,354 | +0.19(+0.67%) |
Dec 08, 2022 | 30.82 | 31.03 | 27.23 | 27.80 | 10,115,618 | -3.39(-10.86%) |
Dec 07, 2022 | 32.85 | 33.24 | 31.06 | 31.19 | 4,262,194 | -1.83(-5.54%) |
Dec 06, 2022 | 33.31 | 33.49 | 32.73 | 33.02 | 2,161,418 | -0.34(-1.03%) |
Dec 05, 2022 | 34.08 | 34.10 | 33.12 | 33.36 | 1,670,796 | -0.95(-2.78%) |
Dec 02, 2022 | 33.95 | 34.41 | 33.95 | 34.32 | 1,824,257 | +0.08(+0.23%) |
Dec 01, 2022 | 34.71 | 34.83 | 34.10 | 34.24 | 2,313,473 | -0.19(-0.54%) |
Nov 30, 2022 | 33.49 | 34.44 | 32.55 | 34.42 | 3,395,262 | +0.75(+2.23%) |
Nov 29, 2022 | 33.40 | 33.87 | 33.11 | 33.67 | 2,313,260 | +0.47(+1.41%) |
Nov 28, 2022 | 33.77 | 34.20 | 33.11 | 33.20 | 1,866,754 | -1.14(-3.32%) |
Nov 25, 2022 | 34.43 | 34.67 | 34.20 | 34.34 | 648,733 | +0.10(+0.28%) |
Nov 23, 2022 | 34.14 | 34.63 | 33.95 | 34.25 | 2,084,969 | -0.13(-0.39%) |
Nov 22, 2022 | 33.86 | 34.61 | 33.76 | 34.38 | 2,821,181 | +0.65(+1.91%) |
Nov 21, 2022 | 33.29 | 33.83 | 32.81 | 33.73 | 2,707,559 | +0.38(+1.14%) |
Nov 18, 2022 | 32.54 | 33.73 | 32.20 | 33.35 | 3,703,683 | +1.40(+4.37%) |
Nov 17, 2022 | 30.56 | 31.97 | 30.29 | 31.96 | 3,482,647 | +0.67(+2.15%) |
Nov 16, 2022 | 30.77 | 31.39 | 30.41 | 31.28 | 4,322,191 | +1.09(+3.60%) |
Nov 15, 2022 | 30.02 | 30.75 | 29.78 | 30.20 | 2,425,045 | +0.82(+2.80%) |
Nov 14, 2022 | 30.93 | 30.94 | 29.36 | 29.38 | 2,914,085 | -1.78(-5.70%) |
Nov 11, 2022 | 30.86 | 31.70 | 30.68 | 31.15 | 2,308,123 | +0.54(+1.76%) |
Nov 10, 2022 | 30.28 | 31.21 | 29.83 | 30.61 | 3,722,761 | +1.61(+5.55%) |
Nov 09, 2022 | 30.07 | 30.29 | 28.96 | 29.00 | 3,760,802 | -1.51(-4.95%) |
Nov 08, 2022 | 29.39 | 30.60 | 29.03 | 30.52 | 5,809,134 | +1.11(+3.79%) |
Nov 07, 2022 | 30.30 | 30.57 | 28.81 | 29.40 | 5,213,944 | -1.03(-3.37%) |
Nov 04, 2022 | 31.28 | 31.46 | 29.91 | 30.43 | 6,574,674 | -0.36(-1.18%) |
Nov 03, 2022 | 34.90 | 35.24 | 30.74 | 30.79 | 11,091,404 | -15.27(-33.15%) |
Nov 02, 2022 | 47.33 | 45.91 | 46.06 | 2,144,245 | -1.64(-3.45%) |