Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.19 | 27.32 | 26.07 | 27.30 | 1,891,891 | +1.11(+4.22%) |
Jan 30, 2023 | 26.11 | 26.52 | 26.08 | 26.19 | 1,594,350 | -0.44(-1.67%) |
Jan 27, 2023 | 24.83 | 26.86 | 24.68 | 26.64 | 3,016,439 | +0.88(+3.41%) |
Jan 26, 2023 | 25.65 | 25.97 | 25.34 | 25.76 | 1,619,705 | +0.28(+1.08%) |
Jan 25, 2023 | 24.67 | 25.54 | 24.30 | 25.48 | 2,574,168 | +0.55(+2.22%) |
Jan 24, 2023 | 25.32 | 25.38 | 24.67 | 24.93 | 1,024,538 | -0.55(-2.17%) |
Jan 23, 2023 | 24.47 | 25.52 | 24.46 | 25.48 | 1,987,450 | +1.12(+4.58%) |
Jan 20, 2023 | 23.28 | 24.38 | 23.23 | 24.37 | 2,061,181 | +1.29(+5.60%) |
Jan 19, 2023 | 22.86 | 23.18 | 22.64 | 23.07 | 1,593,971 | -0.19(-0.81%) |
Jan 18, 2023 | 23.55 | 23.92 | 23.14 | 23.26 | 1,180,235 | -0.38(-1.59%) |
Jan 17, 2023 | 23.96 | 24.02 | 23.55 | 23.64 | 1,040,793 | -0.44(-1.84%) |
Jan 13, 2023 | 23.61 | 24.09 | 22.99 | 24.08 | 1,167,246 | +0.07(+0.29%) |
Jan 12, 2023 | 23.84 | 24.18 | 23.79 | 24.01 | 1,177,746 | +0.32(+1.33%) |
Jan 11, 2023 | 23.78 | 23.88 | 23.59 | 23.70 | 1,151,363 | +0.03(+0.13%) |
Jan 10, 2023 | 23.24 | 23.68 | 23.05 | 23.67 | 869,739 | +0.28(+1.18%) |
Jan 09, 2023 | 23.47 | 23.62 | 23.22 | 23.39 | 981,700 | +0.14(+0.59%) |
Jan 06, 2023 | 22.72 | 23.39 | 22.39 | 23.25 | 1,055,243 | +0.65(+2.88%) |
Jan 05, 2023 | 22.81 | 23.00 | 22.32 | 22.60 | 1,896,074 | -0.48(-2.09%) |
Jan 04, 2023 | 22.70 | 23.34 | 22.62 | 23.08 | 1,215,876 | +0.71(+3.18%) |
Jan 03, 2023 | 22.91 | 23.29 | 22.26 | 22.37 | 1,235,553 | -0.28(-1.22%) |
Dec 30, 2022 | 22.38 | 22.70 | 22.38 | 22.65 | 805,546 | +0.00(+0.00%) |
Dec 29, 2022 | 22.13 | 22.74 | 21.99 | 22.65 | 949,303 | +0.68(+3.10%) |
Dec 28, 2022 | 22.11 | 22.17 | 21.82 | 21.97 | 738,231 | -0.06(-0.27%) |
Dec 27, 2022 | 22.01 | 22.20 | 21.67 | 22.03 | 864,738 | +0.03(+0.13%) |
Dec 23, 2022 | 21.86 | 22.06 | 21.55 | 22.00 | 1,127,252 | +0.16(+0.72%) |
Dec 22, 2022 | 21.87 | 21.87 | 21.34 | 21.84 | 949,304 | -0.30(-1.34%) |
Dec 21, 2022 | 22.14 | 22.45 | 21.98 | 22.14 | 1,013,920 | +0.29(+1.31%) |
Dec 20, 2022 | 22.01 | 22.26 | 21.83 | 21.85 | 1,182,746 | -0.20(-0.90%) |
Dec 19, 2022 | 22.20 | 22.27 | 21.80 | 22.05 | 1,421,120 | +0.04(+0.18%) |
Dec 16, 2022 | 22.35 | 22.67 | 22.00 | 22.01 | 4,125,745 | -0.57(-2.53%) |
Dec 15, 2022 | 22.83 | 23.09 | 22.58 | 22.58 | 1,772,333 | -1.06(-4.47%) |
Dec 14, 2022 | 24.17 | 24.43 | 23.61 | 23.64 | 1,289,046 | -0.60(-2.48%) |
Dec 13, 2022 | 25.17 | 25.60 | 23.88 | 24.24 | 1,707,301 | -0.27(-1.09%) |
Dec 12, 2022 | 23.94 | 24.62 | 23.61 | 24.51 | 1,113,316 | +0.65(+2.73%) |
Dec 09, 2022 | 23.29 | 24.06 | 23.29 | 23.85 | 959,068 | -0.19(-0.78%) |
Dec 08, 2022 | 23.94 | 24.38 | 23.58 | 24.04 | 912,698 | +0.29(+1.21%) |
Dec 07, 2022 | 23.50 | 24.04 | 23.18 | 23.76 | 842,126 | +0.10(+0.42%) |
Dec 06, 2022 | 24.04 | 24.28 | 23.37 | 23.66 | 1,134,604 | -0.48(-2.00%) |
Dec 05, 2022 | 25.25 | 25.29 | 23.71 | 24.14 | 1,121,938 | -1.41(-5.52%) |
Dec 02, 2022 | 25.21 | 25.65 | 25.08 | 25.55 | 802,711 | +0.00(+0.00%) |
Dec 01, 2022 | 25.94 | 26.07 | 25.38 | 25.55 | 702,470 | -0.23(-0.88%) |
Nov 30, 2022 | 25.01 | 25.82 | 24.32 | 25.78 | 1,310,237 | +0.62(+2.47%) |
Nov 29, 2022 | 24.53 | 25.19 | 24.34 | 25.16 | 1,166,758 | +0.51(+2.08%) |
Nov 28, 2022 | 25.62 | 25.78 | 24.57 | 24.64 | 934,175 | -1.40(-5.38%) |
Nov 25, 2022 | 25.85 | 26.06 | 25.60 | 26.05 | 375,687 | +0.11(+0.42%) |
Nov 23, 2022 | 25.71 | 25.97 | 25.48 | 25.94 | 647,143 | +0.12(+0.46%) |
Nov 22, 2022 | 25.64 | 26.35 | 25.61 | 25.82 | 1,328,033 | +0.40(+1.59%) |
Nov 21, 2022 | 25.45 | 25.52 | 25.17 | 25.41 | 896,025 | -0.15(-0.58%) |
Nov 18, 2022 | 26.00 | 26.22 | 25.25 | 25.56 | 1,016,985 | +0.13(+0.50%) |
Nov 17, 2022 | 25.53 | 25.54 | 25.16 | 25.43 | 909,868 | -0.65(-2.50%) |
Nov 16, 2022 | 26.58 | 26.61 | 25.76 | 26.08 | 945,576 | -0.68(-2.54%) |
Nov 15, 2022 | 26.89 | 27.50 | 26.37 | 26.77 | 883,081 | +0.34(+1.27%) |
Nov 14, 2022 | 27.54 | 27.59 | 26.42 | 26.43 | 1,285,855 | -1.22(-4.43%) |
Nov 11, 2022 | 26.22 | 27.73 | 26.22 | 27.65 | 2,034,175 | +1.48(+5.64%) |
Nov 10, 2022 | 24.71 | 26.40 | 24.71 | 26.18 | 1,662,356 | +2.52(+10.67%) |
Nov 09, 2022 | 23.92 | 23.95 | 23.47 | 23.65 | 2,163,673 | -0.66(-2.70%) |
Nov 08, 2022 | 24.30 | 24.61 | 23.94 | 24.31 | 818,838 | +0.00(+0.00%) |
Nov 07, 2022 | 24.26 | 24.42 | 23.91 | 24.31 | 873,160 | +0.34(+1.43%) |
Nov 04, 2022 | 23.39 | 24.03 | 23.39 | 23.97 | 990,441 | +0.94(+4.08%) |
Nov 03, 2022 | 23.11 | 23.14 | 22.53 | 23.03 | 1,393,059 | -0.32(-1.38%) |
Nov 02, 2022 | 24.40 | 24.54 | 23.28 | 23.35 | 1,548,089 | -1.21(-4.94%) |