Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.92 | 28.37 | 27.81 | 28.17 | 5,739,664 | +0.14(+0.49%) |
Jan 30, 2023 | 28.00 | 28.59 | 27.97 | 28.03 | 3,353,500 | -0.47(-1.66%) |
Jan 27, 2023 | 28.70 | 29.09 | 28.38 | 28.51 | 5,449,409 | -0.43(-1.47%) |
Jan 26, 2023 | 28.74 | 29.02 | 27.74 | 28.93 | 6,186,787 | +0.46(+1.63%) |
Jan 25, 2023 | 27.19 | 28.49 | 27.11 | 28.47 | 5,354,256 | +0.85(+3.08%) |
Jan 24, 2023 | 27.69 | 27.78 | 27.13 | 27.62 | 4,466,799 | -0.27(-0.96%) |
Jan 23, 2023 | 27.87 | 28.14 | 27.37 | 27.88 | 5,592,501 | -0.01(-0.04%) |
Jan 20, 2023 | 27.31 | 27.92 | 26.94 | 27.89 | 5,047,672 | +0.56(+2.06%) |
Jan 19, 2023 | 26.99 | 27.64 | 26.98 | 27.33 | 4,852,514 | -0.20(-0.72%) |
Jan 18, 2023 | 28.24 | 28.51 | 27.52 | 27.53 | 5,958,062 | -0.27(-0.96%) |
Jan 17, 2023 | 27.89 | 28.58 | 27.59 | 27.79 | 5,139,561 | -0.24(-0.85%) |
Jan 13, 2023 | 28.17 | 28.54 | 27.70 | 28.03 | 5,621,359 | -0.42(-1.46%) |
Jan 12, 2023 | 27.63 | 28.51 | 27.14 | 28.45 | 8,288,083 | +1.20(+4.39%) |
Jan 11, 2023 | 27.47 | 27.79 | 26.90 | 27.25 | 7,093,020 | -0.13(-0.47%) |
Jan 10, 2023 | 26.23 | 27.42 | 26.09 | 27.38 | 6,585,618 | +1.21(+4.61%) |
Jan 09, 2023 | 27.02 | 27.08 | 26.15 | 26.17 | 5,513,724 | -0.43(-1.60%) |
Jan 06, 2023 | 25.55 | 26.64 | 25.48 | 26.60 | 7,741,477 | +1.43(+5.70%) |
Jan 05, 2023 | 24.83 | 25.40 | 24.29 | 25.16 | 6,033,918 | +0.22(+0.87%) |
Jan 04, 2023 | 24.49 | 25.21 | 24.06 | 24.95 | 6,603,904 | +0.19(+0.76%) |
Jan 03, 2023 | 25.02 | 25.48 | 24.56 | 24.76 | 5,401,049 | -0.01(-0.04%) |
Dec 30, 2022 | 25.09 | 25.26 | 24.48 | 24.77 | 3,643,966 | -0.51(-2.03%) |
Dec 29, 2022 | 24.75 | 25.34 | 24.56 | 25.28 | 4,639,642 | +0.67(+2.73%) |
Dec 28, 2022 | 25.61 | 25.62 | 24.55 | 24.61 | 4,721,220 | -1.16(-4.49%) |
Dec 27, 2022 | 26.01 | 26.11 | 25.51 | 25.77 | 3,642,254 | +0.10(+0.39%) |
Dec 23, 2022 | 25.94 | 26.09 | 25.43 | 25.67 | 4,213,241 | -0.10(-0.38%) |
Dec 22, 2022 | 26.42 | 27.16 | 24.98 | 25.77 | 8,312,848 | -0.66(-2.51%) |
Dec 21, 2022 | 25.56 | 26.52 | 25.56 | 26.43 | 6,803,283 | +1.32(+5.28%) |
Dec 20, 2022 | 24.61 | 25.58 | 24.40 | 25.10 | 7,074,903 | +0.69(+2.83%) |
Dec 19, 2022 | 24.79 | 25.09 | 24.05 | 24.41 | 6,235,637 | -0.31(-1.24%) |
Dec 16, 2022 | 23.48 | 24.81 | 23.43 | 24.72 | 20,299,294 | +1.34(+5.75%) |
Dec 15, 2022 | 23.73 | 23.86 | 23.20 | 23.37 | 8,864,020 | -0.91(-3.75%) |
Dec 14, 2022 | 25.16 | 25.23 | 23.99 | 24.28 | 8,467,473 | -1.20(-4.70%) |
Dec 13, 2022 | 26.32 | 26.76 | 25.40 | 25.48 | 8,262,919 | -0.04(-0.15%) |
Dec 12, 2022 | 25.09 | 25.65 | 24.63 | 25.52 | 5,931,577 | +0.40(+1.57%) |
Dec 09, 2022 | 25.71 | 26.39 | 25.10 | 25.12 | 5,860,325 | -0.69(-2.68%) |
Dec 08, 2022 | 26.98 | 27.12 | 25.74 | 25.82 | 7,642,170 | -0.53(-2.03%) |
Dec 07, 2022 | 26.48 | 27.33 | 26.32 | 26.35 | 8,284,285 | -0.54(-2.02%) |
Dec 06, 2022 | 26.36 | 26.91 | 26.09 | 26.89 | 7,624,670 | +0.92(+3.54%) |
Dec 05, 2022 | 26.76 | 26.99 | 25.90 | 25.98 | 6,148,300 | -0.76(-2.85%) |
Dec 02, 2022 | 25.77 | 26.79 | 25.77 | 26.74 | 7,046,217 | +0.51(+1.96%) |
Dec 01, 2022 | 25.98 | 26.66 | 25.77 | 26.22 | 8,793,693 | +0.23(+0.87%) |
Nov 30, 2022 | 25.71 | 26.12 | 25.05 | 25.99 | 8,471,518 | +0.53(+2.10%) |
Nov 29, 2022 | 25.87 | 26.09 | 25.39 | 25.46 | 6,466,416 | +0.27(+1.06%) |
Nov 28, 2022 | 25.19 | 26.19 | 24.97 | 25.19 | 8,123,916 | -0.37(-1.43%) |
Nov 25, 2022 | 25.56 | 25.97 | 25.48 | 25.56 | 4,159,506 | -0.16(-0.62%) |
Nov 23, 2022 | 25.21 | 25.77 | 25.16 | 25.72 | 6,320,421 | +0.16(+0.62%) |
Nov 22, 2022 | 24.51 | 25.69 | 24.29 | 25.56 | 11,633,515 | +1.37(+5.68%) |
Nov 21, 2022 | 23.02 | 24.44 | 22.94 | 24.19 | 8,090,416 | +0.88(+3.78%) |
Nov 18, 2022 | 23.65 | 23.74 | 22.92 | 23.31 | 5,939,454 | -0.16(-0.67%) |
Nov 17, 2022 | 23.14 | 23.48 | 22.61 | 23.46 | 7,418,861 | -0.34(-1.41%) |
Nov 16, 2022 | 23.27 | 23.88 | 23.12 | 23.80 | 7,894,647 | -0.14(-0.58%) |
Nov 15, 2022 | 24.21 | 24.55 | 23.73 | 23.94 | 8,601,521 | +0.02(+0.08%) |
Nov 14, 2022 | 23.11 | 24.46 | 23.08 | 23.92 | 9,389,963 | +0.32(+1.34%) |
Nov 11, 2022 | 22.37 | 23.87 | 22.25 | 23.60 | 13,554,895 | +1.79(+8.21%) |
Nov 10, 2022 | 21.38 | 21.99 | 20.97 | 21.81 | 8,480,989 | +1.27(+6.16%) |
Nov 09, 2022 | 21.56 | 21.69 | 20.44 | 20.55 | 7,864,679 | -1.33(-6.10%) |
Nov 08, 2022 | 21.18 | 22.16 | 20.96 | 21.88 | 9,707,450 | +0.87(+4.14%) |
Nov 07, 2022 | 20.70 | 21.02 | 20.22 | 21.01 | 7,469,821 | +0.62(+3.06%) |
Nov 04, 2022 | 19.90 | 20.66 | 19.78 | 20.39 | 12,506,659 | +1.69(+9.04%) |
Nov 03, 2022 | 18.87 | 19.22 | 18.66 | 18.70 | 8,531,829 | -0.42(-2.22%) |
Nov 02, 2022 | 20.13 | 20.30 | 19.09 | 19.12 | 12,702,275 | -1.20(-5.92%) |