Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.78 | 30.69 | 29.72 | 30.56 | 5,231,422 | +0.69(+2.32%) |
Jan 30, 2023 | 29.83 | 30.16 | 29.65 | 29.86 | 4,728,710 | -0.27(-0.89%) |
Jan 27, 2023 | 30.52 | 30.59 | 29.97 | 30.13 | 5,645,761 | -0.48(-1.57%) |
Jan 26, 2023 | 30.13 | 30.64 | 29.48 | 30.61 | 5,117,913 | +0.77(+2.58%) |
Jan 25, 2023 | 28.71 | 29.87 | 28.38 | 29.84 | 6,157,130 | +0.82(+2.82%) |
Jan 24, 2023 | 29.29 | 29.32 | 28.02 | 29.03 | 8,334,506 | -0.42(-1.44%) |
Jan 23, 2023 | 29.92 | 30.49 | 29.27 | 29.45 | 7,456,212 | -0.46(-1.54%) |
Jan 20, 2023 | 29.22 | 30.00 | 29.02 | 29.91 | 10,791,976 | +0.56(+1.90%) |
Jan 19, 2023 | 29.42 | 29.62 | 28.79 | 29.35 | 6,187,917 | -0.19(-0.65%) |
Jan 18, 2023 | 30.66 | 30.97 | 29.51 | 29.55 | 7,403,007 | -0.76(-2.51%) |
Jan 17, 2023 | 30.43 | 30.63 | 30.15 | 30.31 | 6,157,929 | -0.14(-0.47%) |
Jan 13, 2023 | 30.25 | 30.50 | 29.69 | 30.45 | 4,695,985 | +0.13(+0.41%) |
Jan 12, 2023 | 29.67 | 30.70 | 29.54 | 30.33 | 5,756,073 | +0.65(+2.17%) |
Jan 11, 2023 | 29.82 | 29.99 | 29.41 | 29.68 | 5,455,112 | -0.04(-0.13%) |
Jan 10, 2023 | 29.30 | 29.78 | 28.92 | 29.72 | 6,322,072 | +0.32(+1.08%) |
Jan 09, 2023 | 29.42 | 29.94 | 29.18 | 29.40 | 5,789,985 | +0.56(+1.94%) |
Jan 06, 2023 | 28.27 | 29.25 | 28.07 | 28.84 | 7,196,650 | +1.12(+4.03%) |
Jan 05, 2023 | 26.81 | 27.79 | 26.72 | 27.73 | 5,970,910 | +0.88(+3.26%) |
Jan 04, 2023 | 27.32 | 27.32 | 26.35 | 26.85 | 10,590,576 | -0.83(-2.99%) |
Jan 03, 2023 | 28.25 | 28.92 | 27.49 | 27.68 | 6,804,691 | -0.75(-2.64%) |
Dec 30, 2022 | 27.82 | 28.46 | 27.76 | 28.43 | 3,954,385 | +0.34(+1.20%) |
Dec 29, 2022 | 27.46 | 28.34 | 27.42 | 28.09 | 3,863,563 | +0.61(+2.21%) |
Dec 28, 2022 | 28.12 | 28.19 | 27.28 | 27.49 | 4,645,558 | -0.79(-2.79%) |
Dec 27, 2022 | 28.30 | 28.51 | 27.96 | 28.27 | 3,948,181 | +0.26(+0.93%) |
Dec 23, 2022 | 27.80 | 28.05 | 27.33 | 28.02 | 5,867,274 | +0.71(+2.61%) |
Dec 22, 2022 | 28.29 | 28.33 | 26.60 | 27.30 | 6,565,565 | -0.95(-3.37%) |
Dec 21, 2022 | 28.35 | 28.52 | 27.53 | 28.26 | 6,097,769 | +0.41(+1.49%) |
Dec 20, 2022 | 27.34 | 28.10 | 27.16 | 27.84 | 7,480,460 | +0.64(+2.34%) |
Dec 19, 2022 | 27.63 | 27.86 | 26.93 | 27.21 | 6,720,764 | -0.11(-0.39%) |
Dec 16, 2022 | 27.48 | 27.62 | 26.95 | 27.31 | 56,083,648 | -0.64(-2.31%) |
Dec 15, 2022 | 27.76 | 28.11 | 27.51 | 27.96 | 6,248,946 | +0.06(+0.21%) |
Dec 14, 2022 | 28.49 | 28.66 | 27.80 | 27.90 | 7,975,348 | -0.27(-0.96%) |
Dec 13, 2022 | 27.72 | 28.38 | 27.66 | 28.17 | 8,950,968 | +1.07(+3.94%) |
Dec 12, 2022 | 26.40 | 27.14 | 26.35 | 27.10 | 7,854,899 | +1.00(+3.84%) |
Dec 09, 2022 | 26.98 | 27.31 | 26.06 | 26.10 | 8,727,125 | -0.94(-3.49%) |
Dec 08, 2022 | 27.56 | 27.63 | 26.84 | 27.04 | 6,618,212 | +0.20(+0.75%) |
Dec 07, 2022 | 27.24 | 27.53 | 26.68 | 26.84 | 8,637,728 | -0.48(-1.76%) |
Dec 06, 2022 | 27.41 | 27.87 | 27.13 | 27.32 | 6,747,153 | -0.33(-1.18%) |
Dec 05, 2022 | 28.58 | 28.74 | 27.52 | 27.65 | 7,637,363 | -0.76(-2.68%) |
Dec 02, 2022 | 27.78 | 28.53 | 27.74 | 28.41 | 6,711,869 | +0.24(+0.85%) |
Dec 01, 2022 | 28.32 | 28.84 | 27.98 | 28.17 | 5,952,766 | +0.23(+0.83%) |
Nov 30, 2022 | 27.94 | 28.10 | 27.42 | 27.94 | 18,201,610 | +0.36(+1.29%) |
Nov 29, 2022 | 27.62 | 27.74 | 27.36 | 27.58 | 4,956,584 | +0.44(+1.63%) |
Nov 28, 2022 | 26.89 | 27.39 | 26.59 | 27.14 | 8,654,114 | -0.30(-1.09%) |
Nov 25, 2022 | 27.63 | 27.95 | 27.40 | 27.44 | 2,793,471 | -0.32(-1.14%) |
Nov 23, 2022 | 27.70 | 28.28 | 27.37 | 27.76 | 6,906,644 | -0.64(-2.24%) |
Nov 22, 2022 | 28.17 | 28.57 | 27.83 | 28.39 | 6,163,119 | +0.74(+2.68%) |
Nov 21, 2022 | 27.47 | 27.68 | 26.55 | 27.65 | 7,119,456 | -0.39(-1.41%) |
Nov 18, 2022 | 28.18 | 28.37 | 27.72 | 28.04 | 11,182,797 | -0.67(-2.35%) |
Nov 17, 2022 | 28.51 | 28.75 | 28.09 | 28.72 | 4,281,496 | -0.39(-1.32%) |
Nov 16, 2022 | 29.67 | 29.95 | 29.04 | 29.10 | 6,030,446 | -0.64(-2.14%) |
Nov 15, 2022 | 29.20 | 29.88 | 29.10 | 29.74 | 6,648,413 | +0.62(+2.12%) |
Nov 14, 2022 | 29.62 | 29.81 | 29.09 | 29.12 | 6,665,733 | -0.74(-2.48%) |
Nov 11, 2022 | 30.16 | 30.69 | 29.69 | 29.86 | 7,415,424 | +0.42(+1.44%) |
Nov 10, 2022 | 28.96 | 29.46 | 28.53 | 29.44 | 6,676,048 | +1.03(+3.63%) |
Nov 09, 2022 | 29.44 | 29.44 | 28.30 | 28.41 | 5,549,618 | -1.38(-4.62%) |
Nov 08, 2022 | 29.49 | 30.00 | 29.11 | 29.79 | 8,547,873 | +0.31(+1.05%) |
Nov 07, 2022 | 28.23 | 29.58 | 28.23 | 29.48 | 8,747,211 | +1.45(+5.19%) |
Nov 04, 2022 | 27.61 | 28.36 | 27.56 | 28.02 | 7,597,881 | +0.97(+3.59%) |
Nov 03, 2022 | 26.12 | 27.21 | 26.11 | 27.05 | 8,226,818 | +0.67(+2.54%) |
Nov 02, 2022 | 27.33 | 27.61 | 26.23 | 26.38 | 11,052,519 | -0.87(-3.19%) |