Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.96 | 28.40 | 27.85 | 28.20 | 5,732,727 | +0.14(+0.49%) |
Jan 30, 2023 | 28.04 | 28.62 | 28.01 | 28.07 | 3,349,447 | -0.48(-1.66%) |
Jan 27, 2023 | 28.74 | 29.12 | 28.42 | 28.54 | 5,442,823 | -0.43(-1.47%) |
Jan 26, 2023 | 28.78 | 29.06 | 27.77 | 28.97 | 6,179,310 | +0.47(+1.63%) |
Jan 25, 2023 | 27.22 | 28.52 | 27.14 | 28.50 | 5,347,784 | +0.85(+3.08%) |
Jan 24, 2023 | 27.72 | 27.81 | 27.16 | 27.65 | 4,461,401 | -0.27(-0.96%) |
Jan 23, 2023 | 27.91 | 28.17 | 27.41 | 27.92 | 5,585,742 | -0.01(-0.04%) |
Jan 20, 2023 | 27.34 | 27.96 | 26.98 | 27.93 | 5,041,571 | +0.56(+2.06%) |
Jan 19, 2023 | 27.03 | 27.67 | 27.02 | 27.36 | 4,846,649 | -0.20(-0.72%) |
Jan 18, 2023 | 28.27 | 28.54 | 27.55 | 27.56 | 5,950,861 | -0.27(-0.96%) |
Jan 17, 2023 | 27.93 | 28.61 | 27.63 | 27.83 | 5,133,349 | -0.24(-0.85%) |
Jan 13, 2023 | 28.20 | 28.57 | 27.73 | 28.07 | 5,614,564 | -0.42(-1.46%) |
Jan 12, 2023 | 27.66 | 28.54 | 27.17 | 28.48 | 8,278,066 | +1.20(+4.39%) |
Jan 11, 2023 | 27.50 | 27.82 | 26.93 | 27.28 | 7,084,447 | -0.13(-0.47%) |
Jan 10, 2023 | 26.26 | 27.45 | 26.12 | 27.41 | 6,577,658 | +1.21(+4.61%) |
Jan 09, 2023 | 27.06 | 27.12 | 26.18 | 26.20 | 5,507,060 | -0.43(-1.60%) |
Jan 06, 2023 | 25.58 | 26.67 | 25.51 | 26.63 | 7,732,120 | +1.44(+5.70%) |
Jan 05, 2023 | 24.86 | 25.43 | 24.32 | 25.19 | 6,026,625 | +0.22(+0.87%) |
Jan 04, 2023 | 24.52 | 25.24 | 24.09 | 24.98 | 6,595,923 | +0.19(+0.76%) |
Jan 03, 2023 | 25.05 | 25.51 | 24.59 | 24.79 | 5,394,521 | -0.01(-0.04%) |
Dec 30, 2022 | 25.12 | 25.29 | 24.51 | 24.80 | 3,639,561 | -0.51(-2.03%) |
Dec 29, 2022 | 24.78 | 25.37 | 24.59 | 25.31 | 4,634,034 | +0.67(+2.73%) |
Dec 28, 2022 | 25.64 | 25.65 | 24.58 | 24.64 | 4,715,514 | -1.16(-4.49%) |
Dec 27, 2022 | 26.05 | 26.15 | 25.54 | 25.80 | 3,637,852 | +0.10(+0.39%) |
Dec 23, 2022 | 25.97 | 26.13 | 25.46 | 25.70 | 4,208,149 | -0.10(-0.38%) |
Dec 22, 2022 | 26.45 | 27.19 | 25.01 | 25.80 | 8,302,801 | -0.66(-2.51%) |
Dec 21, 2022 | 25.59 | 26.55 | 25.59 | 26.46 | 6,795,060 | +1.33(+5.28%) |
Dec 20, 2022 | 24.64 | 25.61 | 24.43 | 25.14 | 7,066,352 | +0.69(+2.84%) |
Dec 19, 2022 | 24.82 | 25.13 | 24.08 | 24.44 | 6,228,100 | -0.31(-1.24%) |
Dec 16, 2022 | 23.51 | 24.84 | 23.46 | 24.75 | 20,274,760 | +1.35(+5.75%) |
Dec 15, 2022 | 23.76 | 23.89 | 23.22 | 23.40 | 8,853,307 | -0.91(-3.75%) |
Dec 14, 2022 | 25.19 | 25.26 | 24.02 | 24.31 | 8,457,239 | -1.20(-4.70%) |
Dec 13, 2022 | 26.35 | 26.79 | 25.43 | 25.51 | 8,252,932 | -0.04(-0.15%) |
Dec 12, 2022 | 25.12 | 25.68 | 24.66 | 25.55 | 5,924,408 | +0.40(+1.57%) |
Dec 09, 2022 | 25.74 | 26.42 | 25.14 | 25.16 | 5,853,242 | -0.69(-2.68%) |
Dec 08, 2022 | 27.02 | 27.15 | 25.77 | 25.85 | 7,632,933 | -0.53(-2.03%) |
Dec 07, 2022 | 26.51 | 27.36 | 26.35 | 26.38 | 8,274,273 | -0.54(-2.02%) |
Dec 06, 2022 | 26.39 | 26.95 | 26.12 | 26.93 | 7,615,455 | +0.92(+3.54%) |
Dec 05, 2022 | 26.79 | 27.02 | 25.93 | 26.01 | 6,140,869 | -0.76(-2.85%) |
Dec 02, 2022 | 25.80 | 26.82 | 25.80 | 26.77 | 7,037,700 | +0.51(+1.96%) |
Dec 01, 2022 | 26.02 | 26.69 | 25.80 | 26.25 | 8,783,065 | +0.23(+0.87%) |
Nov 30, 2022 | 25.74 | 26.15 | 25.08 | 26.03 | 8,461,279 | +0.53(+2.10%) |
Nov 29, 2022 | 25.90 | 26.13 | 25.42 | 25.49 | 6,458,600 | +0.27(+1.06%) |
Nov 28, 2022 | 25.22 | 26.22 | 25.00 | 25.22 | 8,114,097 | -0.37(-1.43%) |
Nov 25, 2022 | 25.59 | 26.00 | 25.51 | 25.59 | 4,154,479 | -0.16(-0.62%) |
Nov 23, 2022 | 25.24 | 25.80 | 25.19 | 25.75 | 6,312,782 | +0.16(+0.62%) |
Nov 22, 2022 | 24.54 | 25.72 | 24.32 | 25.59 | 11,619,455 | +1.38(+5.68%) |
Nov 21, 2022 | 23.05 | 24.47 | 22.97 | 24.21 | 8,080,637 | +0.88(+3.78%) |
Nov 18, 2022 | 23.68 | 23.77 | 22.95 | 23.33 | 5,932,275 | -0.16(-0.67%) |
Nov 17, 2022 | 23.17 | 23.51 | 22.64 | 23.49 | 7,409,894 | -0.34(-1.41%) |
Nov 16, 2022 | 23.29 | 23.91 | 23.15 | 23.83 | 7,885,105 | -0.14(-0.58%) |
Nov 15, 2022 | 24.24 | 24.58 | 23.76 | 23.97 | 8,591,125 | +0.02(+0.08%) |
Nov 14, 2022 | 23.14 | 24.49 | 23.11 | 23.95 | 9,378,614 | +0.32(+1.34%) |
Nov 11, 2022 | 22.39 | 23.90 | 22.27 | 23.63 | 13,538,512 | +1.79(+8.21%) |
Nov 10, 2022 | 21.40 | 22.01 | 21.00 | 21.84 | 8,470,739 | +1.27(+6.16%) |
Nov 09, 2022 | 21.58 | 21.72 | 20.47 | 20.57 | 7,855,174 | -1.34(-6.10%) |
Nov 08, 2022 | 21.21 | 22.18 | 20.98 | 21.91 | 9,695,717 | +0.87(+4.14%) |
Nov 07, 2022 | 20.73 | 21.05 | 20.24 | 21.04 | 7,460,793 | +0.62(+3.05%) |
Nov 04, 2022 | 19.93 | 20.68 | 19.80 | 20.41 | 12,491,543 | +1.69(+9.04%) |
Nov 03, 2022 | 18.89 | 19.24 | 18.68 | 18.72 | 8,521,517 | -0.42(-2.22%) |
Nov 02, 2022 | 20.15 | 20.32 | 19.12 | 19.14 | 12,686,923 | -1.20(-5.92%) |