Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.95 | 28.09 | 26.88 | 28.07 | 2,725,287 | +1.11(+4.13%) |
Jan 30, 2023 | 27.62 | 27.96 | 26.88 | 26.96 | 2,892,311 | -1.60(-5.61%) |
Jan 27, 2023 | 27.65 | 29.17 | 27.65 | 28.56 | 3,454,380 | +0.33(+1.16%) |
Jan 26, 2023 | 27.86 | 28.28 | 26.92 | 28.23 | 4,447,650 | +1.29(+4.80%) |
Jan 25, 2023 | 25.80 | 27.18 | 25.04 | 26.94 | 4,465,576 | -0.22(-0.81%) |
Jan 24, 2023 | 26.82 | 27.47 | 26.62 | 27.16 | 3,025,834 | -0.04(-0.15%) |
Jan 23, 2023 | 25.79 | 27.65 | 25.59 | 27.20 | 5,305,106 | +1.73(+6.79%) |
Jan 20, 2023 | 23.95 | 25.51 | 23.67 | 25.46 | 3,115,906 | +1.85(+7.83%) |
Jan 19, 2023 | 23.84 | 24.26 | 23.31 | 23.62 | 2,734,027 | -0.85(-3.46%) |
Jan 18, 2023 | 25.90 | 26.27 | 24.39 | 24.46 | 4,522,289 | -0.96(-3.79%) |
Jan 17, 2023 | 25.04 | 25.87 | 24.89 | 25.43 | 2,308,640 | +0.33(+1.31%) |
Jan 13, 2023 | 24.23 | 25.21 | 24.00 | 25.10 | 2,689,000 | +0.20(+0.80%) |
Jan 12, 2023 | 24.52 | 25.25 | 23.60 | 24.90 | 5,081,685 | +0.55(+2.25%) |
Jan 11, 2023 | 23.44 | 24.38 | 23.18 | 24.35 | 3,185,667 | +1.19(+5.15%) |
Jan 10, 2023 | 22.57 | 23.29 | 22.22 | 23.16 | 2,653,529 | +0.42(+1.84%) |
Jan 09, 2023 | 22.58 | 23.99 | 22.54 | 22.74 | 4,309,419 | +0.75(+3.39%) |
Jan 06, 2023 | 20.82 | 22.29 | 20.04 | 21.99 | 4,353,774 | +1.74(+8.59%) |
Jan 05, 2023 | 21.14 | 21.21 | 20.14 | 20.25 | 3,078,665 | -1.27(-5.91%) |
Jan 04, 2023 | 21.69 | 21.92 | 20.80 | 21.53 | 3,207,407 | +0.17(+0.79%) |
Jan 03, 2023 | 22.64 | 23.14 | 20.88 | 21.36 | 3,821,198 | -0.62(-2.81%) |
Dec 30, 2022 | 21.35 | 22.01 | 20.98 | 21.97 | 3,257,968 | -0.10(-0.45%) |
Dec 29, 2022 | 21.05 | 22.31 | 21.05 | 22.07 | 3,370,555 | +1.56(+7.61%) |
Dec 28, 2022 | 21.44 | 21.98 | 20.42 | 20.51 | 3,333,290 | -1.05(-4.89%) |
Dec 27, 2022 | 22.07 | 22.08 | 21.16 | 21.57 | 2,813,498 | -0.65(-2.91%) |
Dec 23, 2022 | 21.72 | 22.24 | 21.15 | 22.21 | 2,472,629 | +0.04(+0.18%) |
Dec 22, 2022 | 23.04 | 23.12 | 20.96 | 22.17 | 5,548,448 | -1.80(-7.51%) |
Dec 21, 2022 | 23.13 | 24.28 | 22.97 | 23.97 | 4,502,756 | +1.14(+5.01%) |
Dec 20, 2022 | 22.35 | 23.19 | 22.04 | 22.83 | 3,462,293 | +0.08(+0.35%) |
Dec 19, 2022 | 23.80 | 23.88 | 22.27 | 22.75 | 3,399,955 | -0.96(-4.06%) |
Dec 16, 2022 | 24.41 | 24.85 | 23.33 | 23.71 | 3,867,913 | -1.01(-4.09%) |
Dec 15, 2022 | 26.45 | 26.76 | 24.41 | 24.73 | 4,119,792 | -3.11(-11.16%) |
Dec 14, 2022 | 28.44 | 29.47 | 26.83 | 27.83 | 8,125,895 | -0.69(-2.43%) |
Dec 13, 2022 | 30.58 | 31.02 | 27.71 | 28.53 | 7,994,689 | +0.96(+3.49%) |
Dec 12, 2022 | 26.09 | 27.57 | 26.00 | 27.56 | 3,319,849 | +1.69(+6.52%) |
Dec 09, 2022 | 26.02 | 26.99 | 25.60 | 25.88 | 3,367,126 | -0.53(-1.99%) |
Dec 08, 2022 | 25.68 | 26.63 | 25.13 | 26.40 | 4,538,924 | +1.20(+4.76%) |
Dec 07, 2022 | 25.22 | 25.76 | 24.63 | 25.20 | 4,292,385 | -0.39(-1.51%) |
Dec 06, 2022 | 27.29 | 27.36 | 25.04 | 25.59 | 3,489,093 | -1.77(-6.46%) |
Dec 05, 2022 | 28.12 | 28.59 | 26.78 | 27.36 | 2,502,856 | -1.45(-5.03%) |
Dec 02, 2022 | 27.68 | 29.06 | 27.47 | 28.80 | 3,566,156 | -0.52(-1.76%) |
Dec 01, 2022 | 29.27 | 29.72 | 28.22 | 29.32 | 4,549,980 | +0.12(+0.41%) |
Nov 30, 2022 | 25.41 | 29.20 | 25.28 | 29.20 | 6,104,826 | +3.79(+14.92%) |
Nov 29, 2022 | 26.11 | 26.28 | 25.06 | 25.41 | 2,545,977 | -0.75(-2.88%) |
Nov 28, 2022 | 27.07 | 27.54 | 25.84 | 26.16 | 2,222,195 | -1.83(-6.52%) |
Nov 25, 2022 | 28.10 | 28.23 | 27.71 | 27.99 | 1,106,779 | -0.50(-1.74%) |
Nov 23, 2022 | 27.64 | 28.72 | 27.48 | 28.49 | 3,077,957 | +0.72(+2.61%) |
Nov 22, 2022 | 26.58 | 27.80 | 26.01 | 27.76 | 2,161,806 | +1.51(+5.74%) |
Nov 21, 2022 | 26.72 | 26.98 | 26.08 | 26.25 | 2,094,020 | -0.90(-3.32%) |
Nov 18, 2022 | 27.95 | 27.98 | 26.44 | 27.16 | 2,988,135 | +0.12(+0.44%) |
Nov 17, 2022 | 25.68 | 27.42 | 25.61 | 27.04 | 4,119,097 | +0.10(+0.37%) |
Nov 16, 2022 | 27.55 | 27.72 | 26.61 | 26.94 | 4,260,630 | -1.15(-4.10%) |
Nov 15, 2022 | 29.12 | 29.32 | 27.29 | 28.09 | 6,125,464 | +0.94(+3.47%) |
Nov 14, 2022 | 27.25 | 28.16 | 26.75 | 27.15 | 5,014,654 | -0.73(-2.63%) |
Nov 11, 2022 | 26.39 | 28.13 | 26.05 | 27.88 | 6,000,171 | +1.28(+4.81%) |
Nov 10, 2022 | 24.45 | 26.60 | 24.09 | 26.60 | 8,032,169 | +5.31(+24.93%) |
Nov 09, 2022 | 22.49 | 22.49 | 21.19 | 21.29 | 4,753,307 | -1.77(-7.66%) |
Nov 08, 2022 | 23.05 | 23.92 | 22.10 | 23.06 | 5,617,948 | +0.61(+2.70%) |
Nov 07, 2022 | 21.55 | 22.56 | 21.04 | 22.45 | 3,694,345 | +1.08(+5.06%) |
Nov 04, 2022 | 21.47 | 21.72 | 19.97 | 21.37 | 8,279,842 | +1.07(+5.28%) |
Nov 03, 2022 | 21.40 | 21.44 | 20.25 | 20.30 | 4,489,760 | -1.97(-8.86%) |
Nov 02, 2022 | 24.81 | 22.25 | 22.27 | 6,320,322 | -2.58(-10.38%) |