Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.02 | 29.42 | 27.92 | 29.40 | 3,440,016 | +1.55(+5.57%) |
Jan 30, 2023 | 28.81 | 29.51 | 27.80 | 27.85 | 4,593,495 | -1.62(-5.50%) |
Jan 27, 2023 | 27.52 | 29.58 | 27.49 | 29.47 | 4,752,123 | +1.79(+6.47%) |
Jan 26, 2023 | 27.71 | 28.00 | 26.95 | 27.68 | 2,777,822 | +0.61(+2.25%) |
Jan 25, 2023 | 26.40 | 27.07 | 25.77 | 27.07 | 2,998,260 | -0.13(-0.48%) |
Jan 24, 2023 | 31.45 | 31.45 | 27.11 | 27.20 | 3,293,183 | -0.46(-1.66%) |
Jan 23, 2023 | 26.37 | 27.84 | 25.97 | 27.66 | 4,129,762 | +1.48(+5.65%) |
Jan 20, 2023 | 25.37 | 26.25 | 24.87 | 26.18 | 3,628,945 | +1.25(+5.01%) |
Jan 19, 2023 | 25.24 | 25.97 | 24.43 | 24.93 | 5,860,548 | -1.43(-5.42%) |
Jan 18, 2023 | 28.48 | 28.75 | 26.36 | 26.36 | 6,333,092 | -1.86(-6.59%) |
Jan 17, 2023 | 26.80 | 28.31 | 26.22 | 28.22 | 3,846,374 | +1.30(+4.83%) |
Jan 13, 2023 | 25.56 | 26.98 | 25.49 | 26.92 | 3,685,807 | +0.89(+3.42%) |
Jan 12, 2023 | 25.49 | 26.04 | 24.61 | 26.03 | 4,089,530 | +0.74(+2.93%) |
Jan 11, 2023 | 24.00 | 25.41 | 23.95 | 25.29 | 4,611,353 | +1.42(+5.95%) |
Jan 10, 2023 | 22.90 | 23.95 | 22.89 | 23.87 | 3,190,556 | +0.66(+2.84%) |
Jan 09, 2023 | 23.71 | 24.40 | 23.14 | 23.21 | 7,674,091 | +0.92(+4.13%) |
Jan 06, 2023 | 22.35 | 22.61 | 21.60 | 22.29 | 5,079,054 | -0.16(-0.71%) |
Jan 05, 2023 | 22.90 | 22.98 | 22.32 | 22.45 | 4,190,527 | -0.89(-3.81%) |
Jan 04, 2023 | 22.99 | 23.66 | 22.63 | 23.34 | 4,757,262 | +0.76(+3.37%) |
Jan 03, 2023 | 24.45 | 24.73 | 22.48 | 22.58 | 5,507,892 | -1.07(-4.52%) |
Dec 30, 2022 | 23.38 | 23.74 | 23.00 | 23.65 | 3,250,317 | -0.20(-0.84%) |
Dec 29, 2022 | 23.30 | 24.25 | 23.04 | 23.85 | 4,201,346 | +0.92(+4.01%) |
Dec 28, 2022 | 22.72 | 23.15 | 22.35 | 22.93 | 4,187,967 | +0.10(+0.44%) |
Dec 27, 2022 | 23.17 | 23.68 | 22.76 | 22.83 | 6,077,550 | -0.70(-2.97%) |
Dec 23, 2022 | 24.13 | 24.46 | 23.43 | 23.53 | 4,279,747 | -0.68(-2.81%) |
Dec 22, 2022 | 25.97 | 25.99 | 23.25 | 24.21 | 8,199,556 | -2.26(-8.54%) |
Dec 21, 2022 | 26.00 | 26.81 | 25.89 | 26.47 | 2,364,362 | +0.63(+2.44%) |
Dec 20, 2022 | 25.68 | 26.65 | 25.54 | 25.84 | 3,433,038 | +0.03(+0.12%) |
Dec 19, 2022 | 26.93 | 26.93 | 25.76 | 25.81 | 3,596,479 | -1.21(-4.48%) |
Dec 16, 2022 | 26.54 | 27.09 | 26.23 | 27.02 | 3,628,858 | +0.06(+0.22%) |
Dec 15, 2022 | 27.59 | 27.87 | 26.82 | 26.96 | 3,035,465 | -1.42(-5.00%) |
Dec 14, 2022 | 28.25 | 29.14 | 27.75 | 28.38 | 3,500,196 | +0.20(+0.71%) |
Dec 13, 2022 | 29.84 | 30.33 | 27.37 | 28.18 | 4,678,990 | +0.18(+0.64%) |
Dec 12, 2022 | 27.20 | 28.01 | 26.90 | 28.00 | 3,081,009 | +0.78(+2.87%) |
Dec 09, 2022 | 27.20 | 27.73 | 27.13 | 27.22 | 2,648,707 | +0.13(+0.48%) |
Dec 08, 2022 | 26.09 | 27.11 | 25.46 | 27.09 | 3,835,941 | +1.19(+4.59%) |
Dec 07, 2022 | 26.10 | 26.56 | 25.51 | 25.90 | 3,610,498 | -0.14(-0.54%) |
Dec 06, 2022 | 27.00 | 27.00 | 25.54 | 26.04 | 5,061,413 | -1.04(-3.84%) |
Dec 05, 2022 | 28.89 | 29.23 | 26.95 | 27.08 | 3,939,975 | -2.12(-7.26%) |
Dec 02, 2022 | 28.25 | 29.23 | 27.64 | 29.20 | 4,168,041 | +0.20(+0.69%) |
Dec 01, 2022 | 28.72 | 29.31 | 27.90 | 29.00 | 3,283,494 | +0.49(+1.72%) |
Nov 30, 2022 | 27.09 | 28.60 | 26.52 | 28.51 | 15,091,880 | +1.38(+5.09%) |
Nov 29, 2022 | 26.65 | 27.72 | 26.35 | 27.13 | 4,426,023 | +0.64(+2.42%) |
Nov 28, 2022 | 27.30 | 27.55 | 26.31 | 26.49 | 4,045,676 | -1.11(-4.02%) |
Nov 25, 2022 | 28.16 | 28.16 | 27.56 | 27.60 | 2,402,039 | -0.97(-3.40%) |
Nov 23, 2022 | 28.04 | 28.81 | 27.74 | 28.57 | 2,556,047 | +0.75(+2.70%) |
Nov 22, 2022 | 27.79 | 27.88 | 26.89 | 27.82 | 2,832,711 | -0.08(-0.29%) |
Nov 21, 2022 | 28.31 | 28.58 | 27.32 | 27.90 | 3,603,240 | -0.89(-3.09%) |
Nov 18, 2022 | 30.60 | 30.89 | 28.33 | 28.79 | 3,314,682 | -1.17(-3.91%) |
Nov 17, 2022 | 30.14 | 30.50 | 29.52 | 29.96 | 2,629,958 | -1.11(-3.57%) |
Nov 16, 2022 | 32.04 | 32.31 | 30.35 | 31.07 | 4,019,918 | -1.60(-4.90%) |
Nov 15, 2022 | 33.77 | 34.73 | 32.51 | 32.67 | 4,878,009 | +0.37(+1.15%) |
Nov 14, 2022 | 32.86 | 33.96 | 32.22 | 32.30 | 5,643,249 | -1.01(-3.03%) |
Nov 11, 2022 | 30.99 | 34.21 | 30.71 | 33.31 | 7,251,771 | +2.33(+7.52%) |
Nov 10, 2022 | 29.13 | 30.99 | 28.73 | 30.98 | 6,869,212 | +4.22(+15.77%) |
Nov 09, 2022 | 26.85 | 27.33 | 26.59 | 26.76 | 4,173,300 | -0.49(-1.80%) |
Nov 08, 2022 | 27.25 | 28.33 | 26.69 | 27.25 | 3,783,296 | +0.09(+0.33%) |
Nov 07, 2022 | 27.51 | 27.94 | 26.40 | 27.16 | 3,635,753 | -0.12(-0.44%) |
Nov 04, 2022 | 28.61 | 28.67 | 26.65 | 27.28 | 3,645,902 | -0.44(-1.59%) |
Nov 03, 2022 | 27.26 | 28.22 | 26.73 | 27.72 | 4,063,361 | -0.32(-1.14%) |
Nov 02, 2022 | 28.85 | 28.04 | 28.04 | 5,033,072 | -0.84(-2.91%) |