Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.33 | 26.99 | 26.15 | 26.79 | 10,497,716 | +0.37(+1.40%) |
Jan 30, 2023 | 27.20 | 27.38 | 26.38 | 26.42 | 8,505,132 | -1.19(-4.31%) |
Jan 27, 2023 | 27.99 | 28.54 | 27.59 | 27.61 | 9,534,098 | -0.44(-1.56%) |
Jan 26, 2023 | 27.56 | 28.06 | 27.07 | 28.05 | 8,415,526 | +0.88(+3.23%) |
Jan 25, 2023 | 27.10 | 27.21 | 26.57 | 27.17 | 6,268,878 | +0.01(+0.04%) |
Jan 24, 2023 | 31.73 | 31.73 | 23.33 | 27.16 | 8,870,148 | -0.24(-0.89%) |
Jan 23, 2023 | 27.40 | 27.64 | 27.17 | 27.40 | 8,966,485 | +0.21(+0.79%) |
Jan 20, 2023 | 26.80 | 27.26 | 26.51 | 27.19 | 7,860,312 | +0.48(+1.79%) |
Jan 19, 2023 | 26.11 | 26.79 | 25.88 | 26.71 | 9,739,076 | +0.50(+1.90%) |
Jan 18, 2023 | 26.41 | 27.26 | 26.15 | 26.21 | 11,379,203 | +0.08(+0.30%) |
Jan 17, 2023 | 26.51 | 26.75 | 26.00 | 26.14 | 8,867,988 | -0.27(-1.03%) |
Jan 13, 2023 | 26.49 | 26.67 | 26.06 | 26.41 | 7,278,926 | -0.29(-1.10%) |
Jan 12, 2023 | 26.53 | 27.05 | 26.39 | 26.70 | 11,950,507 | +0.32(+1.22%) |
Jan 11, 2023 | 26.71 | 26.77 | 25.99 | 26.38 | 10,254,716 | +0.04(+0.15%) |
Jan 10, 2023 | 26.44 | 26.58 | 25.88 | 26.34 | 8,080,762 | -0.02(-0.07%) |
Jan 09, 2023 | 26.67 | 26.85 | 26.24 | 26.36 | 8,619,777 | +0.42(+1.62%) |
Jan 06, 2023 | 25.66 | 26.15 | 25.59 | 25.94 | 9,611,841 | +0.71(+2.82%) |
Jan 05, 2023 | 24.69 | 25.53 | 24.63 | 25.23 | 10,091,556 | +0.54(+2.17%) |
Jan 04, 2023 | 24.40 | 25.19 | 24.17 | 24.69 | 11,620,841 | -0.31(-1.25%) |
Jan 03, 2023 | 26.02 | 26.32 | 24.69 | 25.00 | 9,961,083 | -1.39(-5.28%) |
Dec 30, 2022 | 25.93 | 26.47 | 25.85 | 26.40 | 7,379,684 | +0.28(+1.08%) |
Dec 29, 2022 | 25.70 | 26.31 | 25.61 | 26.12 | 6,286,488 | +0.20(+0.75%) |
Dec 28, 2022 | 26.72 | 26.77 | 25.85 | 25.92 | 8,101,961 | -1.04(-3.87%) |
Dec 27, 2022 | 26.98 | 27.14 | 26.73 | 26.96 | 7,038,918 | +0.20(+0.77%) |
Dec 23, 2022 | 26.46 | 26.83 | 26.19 | 26.76 | 9,639,484 | +0.72(+2.77%) |
Dec 22, 2022 | 27.02 | 27.09 | 25.37 | 26.04 | 9,986,184 | -1.01(-3.75%) |
Dec 21, 2022 | 27.14 | 27.25 | 26.64 | 27.05 | 8,413,890 | +0.58(+2.17%) |
Dec 20, 2022 | 26.35 | 26.93 | 26.31 | 26.48 | 12,805,657 | +0.12(+0.44%) |
Dec 19, 2022 | 26.93 | 27.17 | 26.15 | 26.36 | 10,338,758 | -0.29(-1.10%) |
Dec 16, 2022 | 26.46 | 26.80 | 26.07 | 26.65 | 30,494,884 | -0.52(-1.90%) |
Dec 15, 2022 | 26.56 | 27.22 | 26.42 | 27.17 | 14,623,253 | +0.38(+1.42%) |
Dec 14, 2022 | 27.34 | 27.57 | 26.54 | 26.79 | 13,485,581 | -0.20(-0.76%) |
Dec 13, 2022 | 27.31 | 27.47 | 26.57 | 26.99 | 12,808,570 | +0.49(+1.84%) |
Dec 12, 2022 | 25.68 | 26.67 | 25.58 | 26.51 | 12,812,764 | +0.98(+3.86%) |
Dec 09, 2022 | 26.10 | 26.38 | 25.51 | 25.52 | 11,218,390 | -0.65(-2.50%) |
Dec 08, 2022 | 27.48 | 27.62 | 26.09 | 26.17 | 10,514,280 | -0.56(-2.08%) |
Dec 07, 2022 | 26.87 | 27.21 | 26.37 | 26.73 | 11,126,140 | -0.04(-0.15%) |
Dec 06, 2022 | 27.58 | 28.14 | 26.51 | 26.77 | 13,094,632 | -1.04(-3.75%) |
Dec 05, 2022 | 29.61 | 29.90 | 27.59 | 27.81 | 11,599,021 | -1.19(-4.10%) |
Dec 02, 2022 | 29.16 | 29.70 | 28.61 | 29.00 | 11,275,247 | -0.34(-1.16%) |
Dec 01, 2022 | 30.19 | 30.31 | 29.30 | 29.34 | 9,660,080 | -0.53(-1.76%) |
Nov 30, 2022 | 30.22 | 30.33 | 29.42 | 29.87 | 12,242,770 | +0.27(+0.92%) |
Nov 29, 2022 | 29.50 | 29.92 | 29.27 | 29.60 | 7,743,566 | +0.53(+1.81%) |
Nov 28, 2022 | 28.57 | 29.36 | 28.35 | 29.07 | 9,437,024 | -0.56(-1.88%) |
Nov 25, 2022 | 30.04 | 30.09 | 29.55 | 29.63 | 3,503,020 | -0.26(-0.88%) |
Nov 23, 2022 | 29.75 | 30.18 | 29.45 | 29.89 | 6,194,667 | -0.53(-1.73%) |
Nov 22, 2022 | 29.90 | 30.50 | 29.66 | 30.42 | 9,464,214 | +1.12(+3.83%) |
Nov 21, 2022 | 29.10 | 29.33 | 27.64 | 29.30 | 14,448,601 | -0.74(-2.47%) |
Nov 18, 2022 | 29.68 | 30.18 | 29.04 | 30.04 | 9,551,204 | -0.49(-1.60%) |
Nov 17, 2022 | 30.12 | 30.55 | 29.64 | 30.52 | 8,968,673 | -0.15(-0.48%) |
Nov 16, 2022 | 31.63 | 31.80 | 30.46 | 30.67 | 8,782,246 | -1.45(-4.52%) |
Nov 15, 2022 | 31.85 | 32.29 | 31.41 | 32.12 | 10,541,718 | +0.52(+1.64%) |
Nov 14, 2022 | 31.76 | 32.27 | 31.59 | 31.61 | 11,987,915 | -0.37(-1.16%) |
Nov 11, 2022 | 31.61 | 32.15 | 31.42 | 31.98 | 16,726,515 | +1.24(+4.05%) |
Nov 10, 2022 | 30.58 | 30.81 | 29.81 | 30.73 | 10,046,936 | +0.94(+3.17%) |
Nov 09, 2022 | 31.23 | 31.34 | 29.69 | 29.79 | 16,751,979 | -2.04(-6.42%) |
Nov 08, 2022 | 32.01 | 32.04 | 31.15 | 31.83 | 14,870,338 | -0.29(-0.91%) |
Nov 07, 2022 | 31.43 | 32.50 | 31.33 | 32.12 | 13,453,181 | +0.97(+3.12%) |
Nov 04, 2022 | 31.31 | 31.67 | 30.68 | 31.15 | 18,566,730 | +0.59(+1.94%) |
Nov 03, 2022 | 28.67 | 30.70 | 28.49 | 30.56 | 17,270,302 | +1.61(+5.58%) |
Nov 02, 2022 | 29.95 | 28.74 | 28.94 | 15,427,720 | -1.14(-3.78%) |