Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.94 | 29.71 | 28.87 | 29.71 | 3,351,681 | +0.87(+3.02%) |
Jan 30, 2023 | 28.09 | 29.08 | 27.86 | 28.84 | 4,435,038 | -0.06(-0.22%) |
Jan 27, 2023 | 29.44 | 29.77 | 28.83 | 28.90 | 3,429,871 | -0.46(-1.56%) |
Jan 26, 2023 | 29.64 | 30.37 | 29.20 | 29.36 | 2,690,637 | +0.20(+0.69%) |
Jan 25, 2023 | 29.10 | 29.26 | 28.05 | 29.16 | 4,239,947 | +0.05(+0.16%) |
Jan 24, 2023 | 29.58 | 30.14 | 29.09 | 29.11 | 2,867,568 | -0.87(-2.91%) |
Jan 23, 2023 | 28.43 | 29.99 | 28.30 | 29.99 | 3,956,954 | +1.75(+6.21%) |
Jan 20, 2023 | 27.08 | 28.62 | 27.08 | 28.23 | 5,131,061 | +0.49(+1.75%) |
Jan 19, 2023 | 27.19 | 27.97 | 26.64 | 27.75 | 3,984,108 | +0.07(+0.27%) |
Jan 18, 2023 | 27.89 | 28.71 | 27.59 | 27.67 | 4,692,551 | +0.09(+0.33%) |
Jan 17, 2023 | 26.22 | 27.67 | 26.10 | 27.58 | 3,578,561 | +1.12(+4.23%) |
Jan 13, 2023 | 25.71 | 26.59 | 25.71 | 26.46 | 2,460,026 | +0.39(+1.51%) |
Jan 12, 2023 | 26.16 | 26.30 | 25.26 | 26.07 | 3,905,851 | +0.25(+0.96%) |
Jan 11, 2023 | 24.81 | 25.83 | 24.78 | 25.82 | 3,561,127 | +1.09(+4.42%) |
Jan 10, 2023 | 24.38 | 24.81 | 24.13 | 24.73 | 3,541,988 | +0.57(+2.36%) |
Jan 09, 2023 | 24.43 | 24.79 | 23.51 | 24.16 | 5,439,188 | -0.84(-3.38%) |
Jan 06, 2023 | 24.29 | 25.02 | 24.25 | 25.00 | 6,729,284 | +0.89(+3.69%) |
Jan 05, 2023 | 23.40 | 24.27 | 22.84 | 24.11 | 3,698,413 | +0.18(+0.77%) |
Jan 04, 2023 | 22.84 | 24.11 | 22.50 | 23.93 | 4,837,645 | +1.40(+6.19%) |
Jan 03, 2023 | 23.38 | 23.48 | 22.48 | 22.53 | 8,094,412 | -0.64(-2.77%) |
Dec 30, 2022 | 22.80 | 23.43 | 22.76 | 23.18 | 3,317,256 | +0.16(+0.68%) |
Dec 29, 2022 | 22.31 | 23.15 | 22.31 | 23.02 | 2,999,132 | +0.84(+3.81%) |
Dec 28, 2022 | 22.92 | 22.92 | 21.69 | 22.17 | 4,429,461 | -0.86(-3.74%) |
Dec 27, 2022 | 22.85 | 23.31 | 22.49 | 23.04 | 3,080,116 | +0.11(+0.48%) |
Dec 23, 2022 | 22.06 | 22.96 | 21.85 | 22.93 | 3,557,461 | +0.84(+3.82%) |
Dec 22, 2022 | 22.75 | 22.84 | 21.45 | 22.08 | 4,270,124 | -1.07(-4.64%) |
Dec 21, 2022 | 23.35 | 23.51 | 22.86 | 23.16 | 3,852,163 | +0.30(+1.33%) |
Dec 20, 2022 | 23.35 | 23.59 | 22.77 | 22.85 | 3,047,842 | -0.60(-2.54%) |
Dec 19, 2022 | 23.96 | 24.06 | 23.01 | 23.45 | 3,399,996 | -0.39(-1.62%) |
Dec 16, 2022 | 24.08 | 24.78 | 23.62 | 23.84 | 7,828,493 | -0.60(-2.44%) |
Dec 15, 2022 | 24.78 | 24.79 | 24.04 | 24.43 | 3,165,712 | -0.70(-2.78%) |
Dec 14, 2022 | 24.96 | 25.49 | 24.85 | 25.13 | 3,264,255 | +0.16(+0.62%) |
Dec 13, 2022 | 25.82 | 26.19 | 24.49 | 24.97 | 4,610,913 | -0.02(-0.07%) |
Dec 12, 2022 | 24.30 | 25.11 | 24.01 | 24.99 | 3,496,221 | +0.73(+3.03%) |
Dec 09, 2022 | 24.63 | 24.85 | 24.24 | 24.26 | 2,989,549 | -0.61(-2.47%) |
Dec 08, 2022 | 25.31 | 25.49 | 24.82 | 24.87 | 3,033,220 | -0.34(-1.35%) |
Dec 07, 2022 | 25.75 | 26.00 | 25.19 | 25.21 | 3,292,664 | -0.88(-3.38%) |
Dec 06, 2022 | 26.74 | 26.77 | 25.37 | 26.09 | 5,095,358 | -0.51(-1.93%) |
Dec 05, 2022 | 28.25 | 28.30 | 26.54 | 26.61 | 6,087,063 | -1.83(-6.44%) |
Dec 02, 2022 | 28.51 | 28.55 | 27.93 | 28.44 | 8,016,383 | -0.25(-0.88%) |
Dec 01, 2022 | 28.93 | 29.23 | 28.17 | 28.69 | 2,788,624 | -0.25(-0.87%) |
Nov 30, 2022 | 29.37 | 29.37 | 28.21 | 28.94 | 4,202,918 | -0.29(-0.99%) |
Nov 29, 2022 | 28.24 | 29.45 | 28.18 | 29.23 | 3,719,614 | +0.98(+3.48%) |
Nov 28, 2022 | 28.56 | 28.85 | 28.04 | 28.25 | 4,350,242 | -0.56(-1.94%) |
Nov 25, 2022 | 29.03 | 29.21 | 28.67 | 28.81 | 2,785,421 | -0.51(-1.75%) |
Nov 23, 2022 | 28.67 | 29.41 | 28.27 | 29.32 | 2,217,400 | +0.24(+0.84%) |
Nov 22, 2022 | 28.47 | 29.10 | 28.30 | 29.08 | 3,853,147 | +1.17(+4.20%) |
Nov 21, 2022 | 27.79 | 28.01 | 27.08 | 27.91 | 4,078,052 | -0.05(-0.16%) |
Nov 18, 2022 | 28.87 | 29.15 | 27.50 | 27.95 | 3,519,312 | -0.40(-1.40%) |
Nov 17, 2022 | 26.04 | 28.39 | 25.99 | 28.35 | 7,226,035 | +1.46(+5.44%) |
Nov 16, 2022 | 27.07 | 27.43 | 26.24 | 26.89 | 6,635,251 | -2.05(-7.08%) |
Nov 15, 2022 | 28.94 | 29.59 | 28.69 | 28.94 | 3,577,762 | +0.56(+1.97%) |
Nov 14, 2022 | 28.04 | 28.87 | 27.68 | 28.38 | 4,133,537 | +0.20(+0.70%) |
Nov 11, 2022 | 26.84 | 29.04 | 26.73 | 28.18 | 4,373,556 | +1.68(+6.33%) |
Nov 10, 2022 | 25.76 | 26.77 | 25.71 | 26.50 | 5,644,705 | +2.11(+8.66%) |
Nov 09, 2022 | 25.60 | 25.80 | 24.38 | 24.39 | 4,085,416 | -1.62(-6.21%) |
Nov 08, 2022 | 26.21 | 26.91 | 25.54 | 26.00 | 14,414,780 | +1.78(+7.34%) |
Nov 07, 2022 | 24.11 | 24.45 | 23.68 | 24.23 | 5,253,318 | -0.23(-0.92%) |
Nov 04, 2022 | 24.81 | 25.03 | 23.80 | 24.45 | 3,539,034 | +0.14(+0.56%) |
Nov 03, 2022 | 24.13 | 24.67 | 23.85 | 24.32 | 4,181,491 | -0.10(-0.41%) |
Nov 02, 2022 | 25.63 | 24.38 | 24.42 | 5,766,415 | -1.59(-6.11%) |