Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.97 | 27.58 | 26.92 | 27.54 | 5,308,841 | +0.51(+1.89%) |
Jan 30, 2023 | 27.15 | 27.28 | 26.82 | 27.03 | 1,856,049 | -0.34(-1.24%) |
Jan 27, 2023 | 27.56 | 27.82 | 27.27 | 27.36 | 1,740,415 | -0.35(-1.25%) |
Jan 26, 2023 | 27.97 | 28.17 | 27.52 | 27.71 | 1,566,826 | -0.29(-1.04%) |
Jan 25, 2023 | 28.76 | 28.76 | 27.85 | 28.00 | 1,492,998 | -0.70(-2.45%) |
Jan 24, 2023 | 29.06 | 29.15 | 28.32 | 28.71 | 1,533,148 | -0.55(-1.87%) |
Jan 23, 2023 | 28.75 | 29.31 | 28.65 | 29.26 | 1,569,845 | +0.61(+2.14%) |
Jan 20, 2023 | 28.73 | 28.87 | 28.34 | 28.64 | 1,703,486 | -0.06(-0.22%) |
Jan 19, 2023 | 28.92 | 29.10 | 28.55 | 28.71 | 2,083,584 | -0.48(-1.66%) |
Jan 18, 2023 | 29.48 | 29.64 | 29.11 | 29.19 | 2,610,133 | -0.13(-0.44%) |
Jan 17, 2023 | 29.36 | 29.52 | 29.06 | 29.32 | 3,002,754 | +0.02(+0.06%) |
Jan 13, 2023 | 28.73 | 29.36 | 28.68 | 29.30 | 2,821,095 | +0.62(+2.17%) |
Jan 12, 2023 | 28.05 | 28.78 | 27.96 | 28.68 | 2,971,114 | +0.68(+2.42%) |
Jan 11, 2023 | 27.69 | 28.06 | 27.36 | 28.00 | 2,455,881 | +0.48(+1.73%) |
Jan 10, 2023 | 27.13 | 27.67 | 26.84 | 27.53 | 2,251,007 | +0.49(+1.83%) |
Jan 09, 2023 | 26.63 | 27.45 | 26.57 | 27.03 | 1,856,689 | +0.39(+1.48%) |
Jan 06, 2023 | 26.63 | 26.92 | 26.28 | 26.64 | 1,993,452 | +0.28(+1.07%) |
Jan 05, 2023 | 26.16 | 26.36 | 25.53 | 26.36 | 2,050,073 | -0.09(-0.35%) |
Jan 04, 2023 | 25.78 | 26.64 | 25.71 | 26.45 | 2,516,730 | +0.80(+3.10%) |
Jan 03, 2023 | 25.50 | 25.98 | 25.46 | 25.65 | 1,847,268 | +0.13(+0.50%) |
Dec 30, 2022 | 25.63 | 25.65 | 25.29 | 25.53 | 1,884,107 | -0.23(-0.89%) |
Dec 29, 2022 | 25.42 | 25.97 | 25.41 | 25.75 | 2,222,261 | +0.48(+1.92%) |
Dec 28, 2022 | 25.53 | 25.66 | 25.22 | 25.27 | 1,654,423 | -0.27(-1.04%) |
Dec 27, 2022 | 25.53 | 25.65 | 25.22 | 25.54 | 1,351,620 | +0.01(+0.04%) |
Dec 23, 2022 | 25.26 | 25.56 | 25.17 | 25.53 | 1,057,966 | +0.27(+1.05%) |
Dec 22, 2022 | 25.25 | 25.38 | 24.89 | 25.26 | 1,123,003 | -0.14(-0.54%) |
Dec 21, 2022 | 25.25 | 25.63 | 25.22 | 25.40 | 1,334,156 | +0.31(+1.24%) |
Dec 20, 2022 | 24.98 | 25.18 | 24.75 | 25.09 | 1,426,260 | +0.02(+0.07%) |
Dec 19, 2022 | 24.89 | 25.11 | 24.58 | 25.07 | 2,736,716 | -0.01(-0.04%) |
Dec 16, 2022 | 25.75 | 25.90 | 24.97 | 25.08 | 7,539,964 | -0.77(-2.97%) |
Dec 15, 2022 | 25.98 | 26.18 | 25.72 | 25.85 | 2,604,645 | -0.31(-1.19%) |
Dec 14, 2022 | 25.76 | 26.24 | 25.67 | 26.16 | 2,640,208 | +0.38(+1.49%) |
Dec 13, 2022 | 25.59 | 25.96 | 25.51 | 25.77 | 3,323,187 | +0.57(+2.25%) |
Dec 12, 2022 | 24.88 | 25.31 | 24.61 | 25.21 | 3,555,468 | +0.48(+1.96%) |
Dec 09, 2022 | 24.57 | 25.04 | 24.49 | 24.72 | 2,294,408 | +0.17(+0.71%) |
Dec 08, 2022 | 23.98 | 24.59 | 23.93 | 24.55 | 2,278,394 | +0.71(+2.99%) |
Dec 07, 2022 | 23.90 | 24.11 | 23.57 | 23.84 | 1,534,636 | -0.06(-0.27%) |
Dec 06, 2022 | 24.07 | 24.27 | 23.52 | 23.90 | 1,825,249 | -0.18(-0.76%) |
Dec 05, 2022 | 24.27 | 24.49 | 23.91 | 24.08 | 1,206,088 | -0.34(-1.38%) |
Dec 02, 2022 | 23.87 | 24.42 | 23.79 | 24.42 | 1,352,553 | +0.27(+1.14%) |
Dec 01, 2022 | 23.94 | 24.54 | 23.86 | 24.15 | 1,941,339 | +0.37(+1.54%) |
Nov 30, 2022 | 22.83 | 23.81 | 22.61 | 23.78 | 2,650,867 | +0.99(+4.33%) |
Nov 29, 2022 | 22.58 | 22.85 | 22.30 | 22.79 | 2,597,915 | +0.26(+1.14%) |
Nov 28, 2022 | 22.71 | 22.89 | 22.39 | 22.54 | 1,674,830 | -0.41(-1.79%) |
Nov 25, 2022 | 22.67 | 22.95 | 22.62 | 22.95 | 701,797 | +0.27(+1.21%) |
Nov 23, 2022 | 22.66 | 22.76 | 22.51 | 22.67 | 949,288 | -0.02(-0.08%) |
Nov 22, 2022 | 22.57 | 22.89 | 22.57 | 22.69 | 1,542,532 | +0.10(+0.45%) |
Nov 21, 2022 | 22.32 | 22.64 | 22.15 | 22.59 | 1,229,653 | +0.29(+1.31%) |
Nov 18, 2022 | 22.18 | 22.46 | 22.02 | 22.30 | 2,380,602 | +0.44(+2.01%) |
Nov 17, 2022 | 21.98 | 22.11 | 21.72 | 21.86 | 1,951,357 | -0.43(-1.93%) |
Nov 16, 2022 | 22.67 | 22.83 | 22.19 | 22.29 | 1,485,473 | -0.45(-1.97%) |
Nov 15, 2022 | 22.89 | 23.24 | 22.57 | 22.74 | 1,756,841 | +0.09(+0.40%) |
Nov 14, 2022 | 23.09 | 23.21 | 22.64 | 22.65 | 2,046,703 | -0.48(-2.09%) |
Nov 11, 2022 | 22.47 | 23.28 | 22.11 | 23.13 | 3,207,788 | +0.80(+3.60%) |
Nov 10, 2022 | 21.85 | 22.52 | 21.77 | 22.33 | 2,832,175 | +1.03(+4.84%) |
Nov 09, 2022 | 21.11 | 21.75 | 21.09 | 21.30 | 2,817,292 | +0.26(+1.23%) |
Nov 08, 2022 | 21.44 | 21.82 | 20.84 | 21.04 | 3,472,479 | -0.39(-1.83%) |
Nov 07, 2022 | 21.77 | 22.15 | 21.22 | 21.43 | 2,977,610 | -0.31(-1.44%) |
Nov 04, 2022 | 23.11 | 23.17 | 21.20 | 21.74 | 3,860,709 | -1.37(-5.91%) |
Nov 03, 2022 | 24.33 | 24.57 | 22.79 | 23.11 | 3,396,804 | -0.04(-0.19%) |
Nov 02, 2022 | 23.65 | 23.11 | 23.15 | 2,272,037 | -0.41(-1.74%) |