Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.22 | 29.22 | 28.18 | 29.16 | 2,279,620 | +0.95(+3.36%) |
Jan 30, 2023 | 28.68 | 28.90 | 28.21 | 28.21 | 1,233,830 | -0.81(-2.80%) |
Jan 27, 2023 | 28.76 | 29.33 | 28.65 | 29.03 | 1,458,971 | +0.40(+1.40%) |
Jan 26, 2023 | 28.42 | 28.74 | 28.27 | 28.63 | 2,143,822 | +0.39(+1.39%) |
Jan 25, 2023 | 28.76 | 28.80 | 27.92 | 28.23 | 2,063,484 | -0.53(-1.83%) |
Jan 24, 2023 | 28.84 | 29.05 | 28.32 | 28.76 | 1,105,449 | -0.18(-0.62%) |
Jan 23, 2023 | 28.81 | 29.16 | 28.40 | 28.94 | 1,334,454 | +0.36(+1.25%) |
Jan 20, 2023 | 28.05 | 28.60 | 27.81 | 28.58 | 1,028,211 | +0.54(+1.91%) |
Jan 19, 2023 | 27.96 | 28.16 | 27.63 | 28.05 | 1,481,910 | -0.10(-0.35%) |
Jan 18, 2023 | 28.49 | 28.84 | 28.01 | 28.14 | 1,531,026 | -0.31(-1.10%) |
Jan 17, 2023 | 29.00 | 29.01 | 28.16 | 28.46 | 1,282,854 | -0.03(-0.09%) |
Jan 13, 2023 | 27.31 | 28.59 | 27.22 | 28.48 | 1,825,590 | +0.82(+2.97%) |
Jan 12, 2023 | 27.36 | 28.13 | 27.08 | 27.66 | 1,454,268 | +0.42(+1.54%) |
Jan 11, 2023 | 27.17 | 27.38 | 26.82 | 27.24 | 1,461,907 | +0.26(+0.96%) |
Jan 10, 2023 | 27.49 | 27.58 | 26.96 | 26.98 | 1,243,639 | -0.70(-2.52%) |
Jan 09, 2023 | 27.24 | 28.06 | 27.02 | 27.68 | 2,273,993 | +1.08(+4.06%) |
Jan 06, 2023 | 26.55 | 26.77 | 25.92 | 26.60 | 1,937,870 | +0.23(+0.88%) |
Jan 05, 2023 | 26.50 | 26.65 | 26.02 | 26.37 | 1,449,243 | -0.13(-0.51%) |
Jan 04, 2023 | 25.70 | 26.61 | 25.62 | 26.50 | 1,258,165 | +1.08(+4.25%) |
Jan 03, 2023 | 25.90 | 26.28 | 25.24 | 25.42 | 1,244,628 | -0.19(-0.73%) |
Dec 30, 2022 | 25.91 | 25.93 | 25.11 | 25.61 | 952,478 | -0.54(-2.08%) |
Dec 29, 2022 | 25.17 | 26.62 | 24.90 | 26.15 | 1,248,024 | +1.02(+4.05%) |
Dec 28, 2022 | 25.82 | 25.91 | 24.91 | 25.13 | 2,184,448 | -0.71(-2.76%) |
Dec 27, 2022 | 25.15 | 26.68 | 25.01 | 25.85 | 1,097,164 | +0.80(+3.21%) |
Dec 23, 2022 | 25.20 | 25.38 | 24.83 | 25.04 | 1,654,871 | -0.01(-0.04%) |
Dec 22, 2022 | 25.37 | 25.40 | 24.57 | 25.05 | 3,013,875 | -0.13(-0.53%) |
Dec 21, 2022 | 26.24 | 26.44 | 25.17 | 25.19 | 3,390,370 | -1.04(-3.95%) |
Dec 20, 2022 | 25.53 | 26.24 | 25.19 | 26.22 | 3,724,850 | +1.21(+4.82%) |
Dec 19, 2022 | 24.22 | 25.42 | 24.20 | 25.02 | 5,569,310 | +0.80(+3.32%) |
Dec 16, 2022 | 25.25 | 25.43 | 23.90 | 24.21 | 5,001,645 | -1.22(-4.81%) |
Dec 15, 2022 | 25.97 | 26.21 | 25.44 | 25.44 | 3,397,791 | -0.91(-3.46%) |
Dec 14, 2022 | 27.69 | 27.78 | 25.99 | 26.35 | 3,798,360 | -1.13(-4.10%) |
Dec 13, 2022 | 29.81 | 30.05 | 27.33 | 27.47 | 3,794,144 | -1.46(-5.06%) |
Dec 12, 2022 | 28.71 | 29.47 | 27.14 | 28.94 | 3,973,667 | -9.60(-24.91%) |
Dec 09, 2022 | 38.78 | 39.00 | 38.47 | 38.54 | 2,904,480 | -0.41(-1.05%) |
Dec 08, 2022 | 38.83 | 39.42 | 38.83 | 38.95 | 3,485,809 | +0.28(+0.72%) |
Dec 07, 2022 | 38.50 | 39.23 | 38.50 | 38.67 | 3,445,360 | -0.04(-0.12%) |
Dec 06, 2022 | 39.40 | 39.47 | 38.40 | 38.72 | 2,234,226 | -0.71(-1.81%) |
Dec 05, 2022 | 39.72 | 40.18 | 38.95 | 39.43 | 3,095,046 | -0.88(-2.17%) |
Dec 02, 2022 | 40.99 | 41.18 | 40.12 | 40.31 | 3,107,001 | -1.43(-3.42%) |
Dec 01, 2022 | 42.36 | 42.45 | 40.69 | 41.74 | 3,732,236 | -0.38(-0.89%) |
Nov 30, 2022 | 40.62 | 42.44 | 40.00 | 42.11 | 4,783,181 | +1.95(+4.85%) |
Nov 29, 2022 | 40.38 | 40.38 | 39.85 | 40.17 | 2,417,907 | -0.20(-0.49%) |
Nov 28, 2022 | 41.09 | 41.29 | 40.25 | 40.36 | 2,701,405 | -1.10(-2.64%) |
Nov 25, 2022 | 40.70 | 41.69 | 40.69 | 41.46 | 1,229,150 | +0.77(+1.88%) |
Nov 23, 2022 | 39.80 | 40.71 | 39.80 | 40.69 | 2,655,302 | +0.89(+2.24%) |
Nov 22, 2022 | 39.30 | 39.87 | 39.26 | 39.80 | 1,504,966 | +0.56(+1.43%) |
Nov 21, 2022 | 39.15 | 39.71 | 38.83 | 39.24 | 2,656,307 | -0.58(-1.45%) |
Nov 18, 2022 | 40.29 | 40.46 | 39.50 | 39.82 | 1,634,608 | -0.20(-0.49%) |
Nov 17, 2022 | 40.25 | 40.54 | 39.74 | 40.01 | 2,760,132 | -0.78(-1.92%) |
Nov 16, 2022 | 40.99 | 41.13 | 40.40 | 40.80 | 2,617,313 | -0.50(-1.21%) |
Nov 15, 2022 | 41.55 | 41.82 | 40.68 | 41.30 | 2,940,597 | +0.67(+1.64%) |
Nov 14, 2022 | 41.16 | 41.36 | 40.42 | 40.63 | 2,617,381 | -1.04(-2.50%) |
Nov 11, 2022 | 40.43 | 42.19 | 40.30 | 41.67 | 5,394,831 | +1.86(+4.67%) |
Nov 10, 2022 | 38.05 | 41.09 | 37.59 | 39.81 | 4,804,032 | +3.71(+10.29%) |
Nov 09, 2022 | 36.19 | 36.81 | 36.07 | 36.10 | 3,757,630 | -0.65(-1.77%) |
Nov 08, 2022 | 36.83 | 37.54 | 36.43 | 36.75 | 3,071,080 | +0.04(+0.12%) |
Nov 07, 2022 | 36.10 | 36.80 | 35.98 | 36.70 | 2,727,493 | +0.69(+1.90%) |
Nov 04, 2022 | 35.54 | 36.44 | 35.25 | 36.02 | 2,821,329 | +1.41(+4.06%) |
Nov 03, 2022 | 34.14 | 34.85 | 34.00 | 34.61 | 3,770,850 | +0.06(+0.18%) |
Nov 02, 2022 | 35.61 | 34.52 | 34.55 | 3,210,303 | -1.09(-3.05%) |