Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.89 | 30.31 | 29.84 | 30.23 | 2,097,700 | +0.37(+1.22%) |
Jan 30, 2023 | 30.31 | 30.56 | 29.82 | 29.86 | 1,687,316 | -0.77(-2.51%) |
Jan 27, 2023 | 30.43 | 30.81 | 30.39 | 30.63 | 821,443 | +0.13(+0.41%) |
Jan 26, 2023 | 29.83 | 30.52 | 29.83 | 30.51 | 1,137,774 | +0.67(+2.26%) |
Jan 25, 2023 | 29.66 | 29.99 | 29.54 | 29.83 | 1,403,947 | +0.05(+0.16%) |
Jan 24, 2023 | 29.14 | 29.83 | 29.14 | 29.79 | 665,351 | +0.33(+1.11%) |
Jan 23, 2023 | 29.46 | 29.84 | 29.31 | 29.46 | 738,800 | +0.01(+0.03%) |
Jan 20, 2023 | 29.18 | 29.45 | 28.99 | 29.45 | 488,741 | +0.17(+0.59%) |
Jan 19, 2023 | 29.19 | 29.70 | 29.19 | 29.28 | 655,155 | -0.07(-0.23%) |
Jan 18, 2023 | 29.80 | 29.98 | 29.24 | 29.34 | 924,907 | -0.26(-0.88%) |
Jan 17, 2023 | 29.58 | 29.98 | 29.23 | 29.60 | 1,381,579 | -0.40(-1.35%) |
Jan 13, 2023 | 29.89 | 30.18 | 29.62 | 30.01 | 1,081,964 | -0.20(-0.67%) |
Jan 12, 2023 | 29.83 | 30.43 | 29.57 | 30.21 | 1,974,294 | +0.59(+1.98%) |
Jan 11, 2023 | 28.54 | 29.65 | 28.45 | 29.62 | 1,529,186 | +1.28(+4.52%) |
Jan 10, 2023 | 27.78 | 28.35 | 27.72 | 28.34 | 1,028,627 | +0.54(+1.94%) |
Jan 09, 2023 | 27.77 | 28.03 | 27.60 | 27.80 | 669,099 | +0.09(+0.31%) |
Jan 06, 2023 | 27.23 | 27.72 | 27.23 | 27.72 | 644,888 | +0.53(+1.95%) |
Jan 05, 2023 | 27.75 | 27.75 | 27.00 | 27.19 | 684,558 | -0.89(-3.19%) |
Jan 04, 2023 | 27.68 | 28.30 | 27.65 | 28.08 | 1,111,230 | +0.65(+2.39%) |
Jan 03, 2023 | 27.58 | 27.79 | 27.01 | 27.43 | 958,300 | +0.18(+0.67%) |
Dec 30, 2022 | 27.32 | 27.59 | 26.99 | 27.25 | 757,309 | -0.22(-0.81%) |
Dec 29, 2022 | 27.15 | 27.57 | 26.99 | 27.47 | 926,372 | +0.64(+2.40%) |
Dec 28, 2022 | 27.29 | 27.39 | 26.75 | 26.82 | 853,543 | -0.42(-1.54%) |
Dec 27, 2022 | 27.22 | 27.44 | 27.08 | 27.24 | 731,578 | +0.04(+0.14%) |
Dec 23, 2022 | 26.95 | 27.34 | 26.68 | 27.20 | 917,862 | +0.26(+0.96%) |
Dec 22, 2022 | 26.86 | 27.24 | 26.37 | 26.95 | 769,017 | -0.11(-0.39%) |
Dec 21, 2022 | 26.95 | 27.49 | 26.85 | 27.05 | 1,075,989 | +0.31(+1.14%) |
Dec 20, 2022 | 26.70 | 27.14 | 26.63 | 26.75 | 1,225,195 | -0.11(-0.43%) |
Dec 19, 2022 | 26.84 | 27.18 | 26.62 | 26.86 | 1,138,527 | -0.08(-0.28%) |
Dec 16, 2022 | 27.08 | 27.30 | 26.60 | 26.94 | 1,992,803 | -0.51(-1.84%) |
Dec 15, 2022 | 27.70 | 27.83 | 26.94 | 27.44 | 2,024,948 | -0.47(-1.68%) |
Dec 14, 2022 | 27.91 | 28.24 | 27.61 | 27.91 | 1,045,921 | +0.20(+0.72%) |
Dec 13, 2022 | 28.27 | 28.39 | 27.07 | 27.71 | 2,039,010 | +0.25(+0.90%) |
Dec 12, 2022 | 27.82 | 27.82 | 26.98 | 27.46 | 766,124 | -0.37(-1.34%) |
Dec 09, 2022 | 27.70 | 27.98 | 27.48 | 27.83 | 1,133,228 | +0.02(+0.07%) |
Dec 08, 2022 | 27.84 | 28.13 | 27.72 | 27.82 | 1,560,087 | +0.16(+0.59%) |
Dec 07, 2022 | 27.38 | 27.86 | 27.24 | 27.65 | 616,513 | +0.00(+0.00%) |
Dec 06, 2022 | 28.08 | 28.16 | 27.51 | 27.65 | 1,233,272 | -0.37(-1.33%) |
Dec 05, 2022 | 28.21 | 28.36 | 28.00 | 28.03 | 913,217 | -0.61(-2.13%) |
Dec 02, 2022 | 28.23 | 28.85 | 27.99 | 28.64 | 755,621 | +0.06(+0.20%) |
Dec 01, 2022 | 28.61 | 29.06 | 28.49 | 28.58 | 1,163,212 | +0.08(+0.27%) |
Nov 30, 2022 | 28.10 | 28.50 | 27.85 | 28.50 | 1,770,906 | +0.32(+1.15%) |
Nov 29, 2022 | 27.64 | 28.31 | 27.53 | 28.18 | 915,110 | +0.66(+2.39%) |
Nov 28, 2022 | 28.30 | 28.42 | 27.52 | 27.52 | 1,132,318 | -0.83(-2.93%) |
Nov 25, 2022 | 28.20 | 28.35 | 28.14 | 28.35 | 428,102 | +0.20(+0.71%) |
Nov 23, 2022 | 27.76 | 28.18 | 27.75 | 28.15 | 920,438 | +0.35(+1.27%) |
Nov 22, 2022 | 27.59 | 27.80 | 27.46 | 27.80 | 728,961 | +0.23(+0.83%) |
Nov 21, 2022 | 27.64 | 27.90 | 27.49 | 27.57 | 661,760 | -0.10(-0.35%) |
Nov 18, 2022 | 27.65 | 27.73 | 27.15 | 27.66 | 983,789 | +0.40(+1.47%) |
Nov 17, 2022 | 27.25 | 27.36 | 26.94 | 27.26 | 1,129,786 | -0.38(-1.38%) |
Nov 16, 2022 | 27.67 | 27.90 | 27.56 | 27.64 | 1,770,413 | -0.13(-0.48%) |
Nov 15, 2022 | 27.61 | 27.95 | 27.23 | 27.78 | 1,992,928 | +0.41(+1.50%) |
Nov 14, 2022 | 27.66 | 28.14 | 27.35 | 27.37 | 1,944,892 | -0.13(-0.49%) |
Nov 11, 2022 | 28.00 | 28.31 | 27.31 | 27.50 | 1,455,039 | -0.75(-2.67%) |
Nov 10, 2022 | 27.86 | 28.71 | 27.81 | 28.25 | 2,641,171 | +1.39(+5.19%) |
Nov 09, 2022 | 27.60 | 27.94 | 26.74 | 26.86 | 1,828,210 | -0.87(-3.13%) |
Nov 08, 2022 | 27.28 | 27.91 | 27.10 | 27.73 | 1,943,633 | +0.56(+2.07%) |
Nov 07, 2022 | 26.80 | 27.30 | 26.49 | 27.17 | 2,969,716 | +0.75(+2.86%) |
Nov 04, 2022 | 24.65 | 26.89 | 24.42 | 26.41 | 6,032,667 | +3.50(+15.30%) |
Nov 03, 2022 | 22.71 | 23.15 | 22.49 | 22.91 | 1,843,817 | -0.18(-0.79%) |
Nov 02, 2022 | 23.39 | 22.96 | 23.09 | 1,675,373 | -0.34(-1.47%) |