Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.68 | 29.30 | 28.67 | 29.30 | 10,676,412 | +0.78(+2.72%) |
Jan 30, 2023 | 28.31 | 28.93 | 28.06 | 28.53 | 5,424,864 | -0.31(-1.08%) |
Jan 27, 2023 | 28.14 | 29.17 | 28.08 | 28.84 | 4,280,077 | +0.52(+1.84%) |
Jan 26, 2023 | 28.90 | 29.05 | 27.78 | 28.32 | 4,517,354 | +0.01(+0.03%) |
Jan 25, 2023 | 28.34 | 28.39 | 27.37 | 28.31 | 6,004,331 | -0.35(-1.22%) |
Jan 24, 2023 | 28.27 | 28.97 | 28.20 | 28.66 | 3,831,905 | -0.22(-0.75%) |
Jan 23, 2023 | 27.86 | 28.92 | 27.86 | 28.88 | 4,319,591 | +1.09(+3.92%) |
Jan 20, 2023 | 26.91 | 27.82 | 26.84 | 27.79 | 4,996,513 | +0.87(+3.24%) |
Jan 19, 2023 | 27.90 | 27.90 | 26.64 | 26.92 | 6,746,718 | -1.55(-5.46%) |
Jan 18, 2023 | 29.12 | 29.39 | 28.43 | 28.47 | 4,793,829 | -0.52(-1.80%) |
Jan 17, 2023 | 29.34 | 29.67 | 28.74 | 28.99 | 6,269,770 | -0.49(-1.67%) |
Jan 13, 2023 | 28.73 | 29.51 | 28.58 | 29.48 | 5,465,179 | +0.36(+1.24%) |
Jan 12, 2023 | 28.89 | 29.29 | 28.43 | 29.12 | 4,803,345 | +0.54(+1.89%) |
Jan 11, 2023 | 28.45 | 28.66 | 27.99 | 28.58 | 5,186,825 | +0.20(+0.70%) |
Jan 10, 2023 | 28.06 | 28.42 | 27.72 | 28.39 | 3,249,695 | +0.38(+1.35%) |
Jan 09, 2023 | 27.99 | 28.60 | 27.37 | 28.01 | 4,878,818 | +0.03(+0.10%) |
Jan 06, 2023 | 27.71 | 28.25 | 27.47 | 27.98 | 5,164,280 | +0.09(+0.31%) |
Jan 05, 2023 | 27.50 | 27.95 | 26.88 | 27.89 | 4,895,028 | -0.07(-0.24%) |
Jan 04, 2023 | 26.67 | 28.08 | 26.48 | 27.96 | 8,057,229 | +1.69(+6.42%) |
Jan 03, 2023 | 26.53 | 26.95 | 26.05 | 26.27 | 6,521,455 | +0.12(+0.47%) |
Dec 30, 2022 | 25.62 | 26.19 | 25.62 | 26.15 | 4,856,859 | +0.16(+0.62%) |
Dec 29, 2022 | 24.79 | 26.06 | 24.79 | 25.99 | 6,206,783 | +1.50(+6.11%) |
Dec 28, 2022 | 25.69 | 25.86 | 24.34 | 24.49 | 6,082,752 | -1.23(-4.79%) |
Dec 27, 2022 | 24.72 | 25.73 | 24.42 | 25.72 | 10,284,003 | +1.03(+4.18%) |
Dec 23, 2022 | 24.59 | 24.84 | 24.45 | 24.69 | 6,760,952 | -0.13(-0.53%) |
Dec 22, 2022 | 23.82 | 24.82 | 23.73 | 24.82 | 9,652,104 | +0.71(+2.95%) |
Dec 21, 2022 | 24.59 | 24.75 | 24.04 | 24.11 | 8,235,160 | +0.27(+1.15%) |
Dec 20, 2022 | 24.44 | 24.59 | 23.77 | 23.84 | 6,906,171 | -0.83(-3.38%) |
Dec 19, 2022 | 25.04 | 25.38 | 24.41 | 24.67 | 7,001,658 | -0.30(-1.21%) |
Dec 16, 2022 | 25.66 | 25.97 | 24.68 | 24.98 | 13,652,890 | -1.10(-4.21%) |
Dec 15, 2022 | 25.96 | 26.48 | 25.64 | 26.07 | 10,480,958 | -0.48(-1.82%) |
Dec 14, 2022 | 26.90 | 26.96 | 25.83 | 26.56 | 9,253,570 | -0.36(-1.34%) |
Dec 13, 2022 | 27.66 | 27.86 | 26.66 | 26.92 | 12,113,262 | +0.26(+0.96%) |
Dec 12, 2022 | 26.79 | 26.82 | 26.33 | 26.66 | 9,882,302 | -0.05(-0.18%) |
Dec 09, 2022 | 26.52 | 27.05 | 26.33 | 26.71 | 6,677,365 | +0.04(+0.14%) |
Dec 08, 2022 | 27.22 | 27.24 | 26.49 | 26.67 | 6,782,933 | -0.28(-1.04%) |
Dec 07, 2022 | 27.19 | 27.63 | 26.63 | 26.95 | 7,491,959 | -0.39(-1.43%) |
Dec 06, 2022 | 27.55 | 27.75 | 26.98 | 27.34 | 7,755,245 | -0.11(-0.41%) |
Dec 05, 2022 | 28.84 | 29.07 | 27.22 | 27.45 | 13,938,752 | -3.45(-11.17%) |
Dec 02, 2022 | 30.79 | 31.16 | 30.07 | 30.90 | 3,819,147 | -0.24(-0.78%) |
Dec 01, 2022 | 30.90 | 31.89 | 30.82 | 31.15 | 5,962,434 | +0.61(+2.01%) |
Nov 30, 2022 | 30.23 | 30.56 | 29.32 | 30.53 | 7,445,020 | +0.33(+1.11%) |
Nov 29, 2022 | 30.17 | 30.35 | 29.36 | 30.20 | 7,519,307 | +0.05(+0.15%) |
Nov 28, 2022 | 31.84 | 32.04 | 30.09 | 30.15 | 5,704,059 | -1.80(-5.62%) |
Nov 25, 2022 | 31.31 | 31.99 | 31.31 | 31.95 | 1,942,993 | +0.54(+1.72%) |
Nov 23, 2022 | 31.25 | 31.46 | 30.98 | 31.41 | 3,590,247 | +0.08(+0.27%) |
Nov 22, 2022 | 30.29 | 31.36 | 29.97 | 31.32 | 5,978,140 | +1.23(+4.08%) |
Nov 21, 2022 | 30.30 | 30.65 | 29.84 | 30.09 | 5,041,509 | -0.68(-2.21%) |
Nov 18, 2022 | 31.22 | 31.47 | 30.47 | 30.77 | 4,993,975 | +0.45(+1.47%) |
Nov 17, 2022 | 29.52 | 30.37 | 29.28 | 30.33 | 4,384,668 | +0.40(+1.34%) |
Nov 16, 2022 | 30.36 | 30.48 | 29.62 | 29.93 | 5,234,323 | -1.19(-3.83%) |
Nov 15, 2022 | 31.66 | 32.47 | 30.67 | 31.12 | 5,847,675 | +0.32(+1.03%) |
Nov 14, 2022 | 30.74 | 31.56 | 30.61 | 30.80 | 8,195,885 | -0.21(-0.69%) |
Nov 11, 2022 | 28.15 | 31.15 | 28.10 | 31.02 | 10,818,487 | +3.17(+11.39%) |
Nov 10, 2022 | 26.19 | 27.85 | 26.16 | 27.84 | 5,973,756 | +2.82(+11.26%) |
Nov 09, 2022 | 26.25 | 26.36 | 24.96 | 25.02 | 5,637,721 | -1.53(-5.78%) |
Nov 08, 2022 | 26.41 | 26.81 | 26.10 | 26.56 | 4,660,157 | +0.32(+1.21%) |
Nov 07, 2022 | 26.62 | 26.74 | 25.84 | 26.24 | 6,111,466 | -0.04(-0.14%) |
Nov 04, 2022 | 25.94 | 26.76 | 25.73 | 26.28 | 6,401,745 | +1.05(+4.17%) |
Nov 03, 2022 | 25.37 | 25.44 | 24.62 | 25.23 | 6,219,712 | -0.35(-1.38%) |
Nov 02, 2022 | 26.58 | 25.58 | 25.58 | 5,369,378 | -1.05(-3.95%) |