Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.62 | 30.27 | 29.59 | 30.24 | 1,621,663 | +0.72(+2.42%) |
Jan 30, 2023 | 29.67 | 30.01 | 29.47 | 29.53 | 1,468,876 | -0.46(-1.53%) |
Jan 27, 2023 | 30.14 | 30.47 | 29.95 | 29.99 | 1,274,502 | -0.30(-0.98%) |
Jan 26, 2023 | 30.13 | 30.46 | 29.80 | 30.28 | 1,911,869 | -0.11(-0.35%) |
Jan 25, 2023 | 30.08 | 30.47 | 29.95 | 30.39 | 1,195,451 | +0.00(+0.00%) |
Jan 24, 2023 | 30.25 | 30.56 | 29.98 | 30.39 | 1,553,517 | -0.19(-0.62%) |
Jan 23, 2023 | 30.01 | 30.66 | 29.97 | 30.58 | 1,822,440 | +0.49(+1.62%) |
Jan 20, 2023 | 29.23 | 30.12 | 28.87 | 30.09 | 1,964,003 | +0.94(+3.24%) |
Jan 19, 2023 | 28.95 | 29.30 | 28.48 | 29.15 | 1,530,568 | -0.02(-0.07%) |
Jan 18, 2023 | 29.50 | 29.76 | 29.10 | 29.17 | 2,035,517 | -0.10(-0.33%) |
Jan 17, 2023 | 29.62 | 29.69 | 28.96 | 29.26 | 2,054,060 | -0.44(-1.48%) |
Jan 13, 2023 | 29.58 | 29.78 | 29.50 | 29.70 | 1,283,788 | -0.23(-0.77%) |
Jan 12, 2023 | 29.68 | 30.08 | 29.52 | 29.93 | 1,359,463 | +0.29(+0.97%) |
Jan 11, 2023 | 29.82 | 30.00 | 29.48 | 29.64 | 1,794,123 | +0.10(+0.32%) |
Jan 10, 2023 | 29.19 | 29.56 | 28.85 | 29.55 | 1,461,200 | +0.27(+0.91%) |
Jan 09, 2023 | 29.68 | 29.97 | 29.26 | 29.28 | 2,020,653 | -0.30(-1.00%) |
Jan 06, 2023 | 28.64 | 29.62 | 28.64 | 29.58 | 2,092,607 | +1.15(+4.06%) |
Jan 05, 2023 | 27.61 | 28.48 | 27.39 | 28.42 | 2,704,075 | +0.56(+2.02%) |
Jan 04, 2023 | 26.69 | 27.93 | 26.66 | 27.86 | 2,846,627 | +1.34(+5.04%) |
Jan 03, 2023 | 26.27 | 26.63 | 26.08 | 26.52 | 1,468,056 | +0.30(+1.13%) |
Dec 30, 2022 | 26.29 | 26.40 | 25.94 | 26.23 | 1,331,714 | -0.20(-0.76%) |
Dec 29, 2022 | 25.89 | 26.48 | 25.84 | 26.43 | 893,388 | +0.53(+2.06%) |
Dec 28, 2022 | 26.55 | 26.71 | 25.88 | 25.89 | 1,168,187 | -0.61(-2.30%) |
Dec 27, 2022 | 26.37 | 26.62 | 26.27 | 26.50 | 1,827,191 | +0.14(+0.54%) |
Dec 23, 2022 | 25.58 | 26.41 | 25.49 | 26.36 | 1,501,686 | +0.78(+3.06%) |
Dec 22, 2022 | 25.87 | 25.91 | 25.05 | 25.58 | 1,227,575 | -0.56(-2.15%) |
Dec 21, 2022 | 26.00 | 26.29 | 26.00 | 26.14 | 1,233,855 | +0.19(+0.74%) |
Dec 20, 2022 | 25.51 | 26.50 | 25.47 | 25.95 | 2,289,734 | +0.37(+1.46%) |
Dec 19, 2022 | 25.89 | 26.23 | 25.45 | 25.58 | 1,720,962 | -0.35(-1.36%) |
Dec 16, 2022 | 25.40 | 26.00 | 25.37 | 25.93 | 3,878,511 | +0.31(+1.23%) |
Dec 15, 2022 | 26.10 | 26.10 | 25.57 | 25.61 | 1,722,650 | -0.93(-3.49%) |
Dec 14, 2022 | 26.77 | 26.99 | 26.44 | 26.54 | 1,498,500 | -0.40(-1.48%) |
Dec 13, 2022 | 27.37 | 27.73 | 26.90 | 26.94 | 2,161,373 | +0.41(+1.54%) |
Dec 12, 2022 | 26.60 | 26.62 | 26.19 | 26.53 | 2,288,781 | -0.10(-0.39%) |
Dec 09, 2022 | 26.47 | 26.95 | 26.36 | 26.64 | 1,900,653 | +0.23(+0.86%) |
Dec 08, 2022 | 26.99 | 27.12 | 26.32 | 26.41 | 1,218,337 | -0.31(-1.17%) |
Dec 07, 2022 | 26.46 | 26.92 | 26.40 | 26.72 | 1,545,803 | +0.09(+0.36%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.28 | 26.63 | 1,873,762 | -0.10(-0.39%) |
Dec 05, 2022 | 26.61 | 27.07 | 26.48 | 26.73 | 1,809,779 | -0.11(-0.42%) |
Dec 02, 2022 | 26.00 | 27.01 | 25.83 | 26.84 | 1,926,570 | +0.70(+2.68%) |
Dec 01, 2022 | 26.42 | 26.67 | 26.11 | 26.14 | 2,010,396 | -0.17(-0.65%) |
Nov 30, 2022 | 26.01 | 26.32 | 25.34 | 26.31 | 2,429,280 | +0.21(+0.80%) |
Nov 29, 2022 | 26.30 | 26.39 | 25.87 | 26.11 | 2,635,355 | -0.07(-0.25%) |
Nov 28, 2022 | 26.71 | 26.82 | 26.02 | 26.17 | 2,615,928 | -0.94(-3.46%) |
Nov 25, 2022 | 26.99 | 27.38 | 26.93 | 27.11 | 752,012 | +0.05(+0.17%) |
Nov 23, 2022 | 26.91 | 27.22 | 26.91 | 27.06 | 1,175,412 | +0.05(+0.18%) |
Nov 22, 2022 | 26.25 | 27.10 | 26.18 | 27.01 | 2,006,871 | +1.06(+4.09%) |
Nov 21, 2022 | 25.58 | 26.14 | 25.35 | 25.95 | 1,860,572 | -0.01(-0.04%) |
Nov 18, 2022 | 26.07 | 26.12 | 25.65 | 25.96 | 1,866,411 | +0.23(+0.88%) |
Nov 17, 2022 | 26.06 | 26.07 | 25.57 | 25.74 | 2,466,996 | -0.77(-2.89%) |
Nov 16, 2022 | 26.49 | 26.72 | 26.19 | 26.50 | 2,388,289 | -0.23(-0.85%) |
Nov 15, 2022 | 27.63 | 27.87 | 26.68 | 26.73 | 1,747,159 | -0.59(-2.15%) |
Nov 14, 2022 | 27.00 | 27.93 | 27.00 | 27.32 | 2,183,526 | -0.17(-0.62%) |
Nov 11, 2022 | 26.77 | 27.83 | 26.47 | 27.49 | 3,120,044 | +1.22(+4.65%) |
Nov 10, 2022 | 25.30 | 26.36 | 25.21 | 26.27 | 4,278,468 | +1.86(+7.61%) |
Nov 09, 2022 | 24.99 | 25.16 | 24.40 | 24.41 | 1,975,356 | -0.90(-3.56%) |
Nov 08, 2022 | 25.51 | 25.63 | 24.98 | 25.31 | 3,174,477 | +0.00(+0.00%) |
Nov 07, 2022 | 25.58 | 26.05 | 25.20 | 25.31 | 2,460,254 | -0.38(-1.47%) |
Nov 04, 2022 | 24.05 | 26.45 | 24.02 | 25.69 | 4,499,759 | +1.13(+4.59%) |
Nov 03, 2022 | 24.65 | 24.97 | 24.26 | 24.56 | 2,874,161 | -0.48(-1.93%) |
Nov 02, 2022 | 25.59 | 25.04 | 25.04 | 2,661,721 | -0.60(-2.33%) |