Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.33 | 28.97 | 28.30 | 28.94 | 1,848,936 | +0.65(+2.30%) |
Jan 30, 2023 | 28.31 | 28.62 | 28.25 | 28.29 | 1,580,296 | -0.23(-0.81%) |
Jan 27, 2023 | 28.38 | 28.67 | 28.34 | 28.52 | 1,430,013 | +0.03(+0.11%) |
Jan 26, 2023 | 28.18 | 28.50 | 27.87 | 28.49 | 1,606,543 | +0.52(+1.86%) |
Jan 25, 2023 | 27.72 | 27.97 | 27.47 | 27.97 | 578,168 | +0.00(+0.00%) |
Jan 24, 2023 | 27.68 | 28.07 | 27.55 | 27.97 | 372,222 | +0.10(+0.36%) |
Jan 23, 2023 | 27.73 | 28.01 | 27.58 | 27.87 | 653,554 | +0.27(+0.98%) |
Jan 20, 2023 | 27.20 | 27.62 | 27.08 | 27.60 | 440,334 | +0.48(+1.77%) |
Jan 19, 2023 | 27.47 | 27.57 | 27.11 | 27.12 | 2,388,700 | -0.59(-2.13%) |
Jan 18, 2023 | 28.30 | 28.45 | 27.70 | 27.71 | 2,036,266 | -0.44(-1.56%) |
Jan 17, 2023 | 28.41 | 28.53 | 28.11 | 28.15 | 376,992 | -0.29(-1.02%) |
Jan 13, 2023 | 28.09 | 28.48 | 27.99 | 28.44 | 520,186 | +0.20(+0.71%) |
Jan 12, 2023 | 28.15 | 28.33 | 27.95 | 28.24 | 269,894 | +0.21(+0.75%) |
Jan 11, 2023 | 27.75 | 28.04 | 27.73 | 28.03 | 391,569 | +0.34(+1.23%) |
Jan 10, 2023 | 27.24 | 27.70 | 27.19 | 27.69 | 645,824 | +0.43(+1.58%) |
Jan 09, 2023 | 27.45 | 27.75 | 27.26 | 27.26 | 700,887 | -0.04(-0.15%) |
Jan 06, 2023 | 26.70 | 27.36 | 26.70 | 27.30 | 512,198 | +0.84(+3.17%) |
Jan 05, 2023 | 26.62 | 26.73 | 26.40 | 26.46 | 453,940 | -0.35(-1.31%) |
Jan 04, 2023 | 26.61 | 26.94 | 26.56 | 26.81 | 293,400 | +0.31(+1.17%) |
Jan 03, 2023 | 26.65 | 26.80 | 26.24 | 26.50 | 425,470 | +0.01(+0.04%) |
Dec 30, 2022 | 26.48 | 26.55 | 26.27 | 26.49 | 299,941 | -0.17(-0.64%) |
Dec 29, 2022 | 26.42 | 26.81 | 26.41 | 26.66 | 343,270 | +0.20(+0.76%) |
Dec 28, 2022 | 26.98 | 27.05 | 26.45 | 26.46 | 544,761 | -0.47(-1.75%) |
Dec 27, 2022 | 26.80 | 27.05 | 26.75 | 26.93 | 405,727 | +0.13(+0.49%) |
Dec 23, 2022 | 26.67 | 26.82 | 26.57 | 26.80 | 231,345 | +0.14(+0.53%) |
Dec 22, 2022 | 26.80 | 26.82 | 26.20 | 26.66 | 327,030 | -0.31(-1.15%) |
Dec 21, 2022 | 26.75 | 27.08 | 26.70 | 26.97 | 372,962 | +0.45(+1.70%) |
Dec 20, 2022 | 26.39 | 26.69 | 26.33 | 26.52 | 422,378 | +0.11(+0.42%) |
Dec 19, 2022 | 26.60 | 26.79 | 26.28 | 26.41 | 385,018 | -0.19(-0.71%) |
Dec 16, 2022 | 26.46 | 26.67 | 26.38 | 26.60 | 330,980 | -0.23(-0.86%) |
Dec 15, 2022 | 27.37 | 27.44 | 26.71 | 26.83 | 404,704 | -0.91(-3.28%) |
Dec 14, 2022 | 27.85 | 28.12 | 27.58 | 27.74 | 1,055,114 | -0.22(-0.79%) |
Dec 13, 2022 | 28.19 | 28.46 | 27.72 | 27.96 | 487,771 | +0.27(+0.98%) |
Dec 12, 2022 | 27.34 | 27.71 | 27.21 | 27.69 | 543,086 | +0.38(+1.39%) |
Dec 09, 2022 | 27.55 | 27.70 | 27.29 | 27.31 | 381,466 | -0.30(-1.09%) |
Dec 08, 2022 | 27.53 | 27.76 | 27.48 | 27.61 | 357,129 | +0.23(+0.84%) |
Dec 07, 2022 | 27.34 | 27.66 | 27.27 | 27.38 | 230,680 | -0.02(-0.07%) |
Dec 06, 2022 | 27.50 | 27.63 | 27.18 | 27.40 | 515,180 | -0.10(-0.36%) |
Dec 05, 2022 | 27.95 | 27.95 | 27.45 | 27.50 | 548,834 | -0.61(-2.17%) |
Dec 02, 2022 | 27.63 | 28.21 | 27.59 | 28.11 | 320,515 | +0.13(+0.46%) |
Dec 01, 2022 | 28.00 | 28.11 | 27.82 | 27.98 | 769,132 | +0.04(+0.14%) |
Nov 30, 2022 | 27.33 | 27.94 | 27.05 | 27.94 | 281,086 | +0.66(+2.42%) |
Nov 29, 2022 | 27.32 | 27.46 | 27.21 | 27.28 | 422,082 | +0.01(+0.04%) |
Nov 28, 2022 | 27.61 | 27.67 | 27.14 | 27.27 | 327,716 | -0.56(-2.01%) |
Nov 25, 2022 | 27.85 | 27.94 | 27.70 | 27.83 | 668,988 | +0.05(+0.18%) |
Nov 23, 2022 | 27.72 | 27.94 | 27.68 | 27.78 | 275,768 | +0.01(+0.04%) |
Nov 22, 2022 | 27.58 | 27.85 | 27.53 | 27.77 | 411,780 | +0.35(+1.28%) |
Nov 21, 2022 | 27.15 | 27.51 | 27.15 | 27.42 | 546,695 | +0.07(+0.26%) |
Nov 18, 2022 | 27.31 | 27.45 | 27.07 | 27.35 | 274,091 | +0.29(+1.07%) |
Nov 17, 2022 | 26.79 | 27.07 | 26.64 | 27.06 | 319,995 | -0.17(-0.61%) |
Nov 16, 2022 | 27.21 | 27.28 | 27.09 | 27.23 | 473,711 | -0.12(-0.46%) |
Nov 15, 2022 | 27.50 | 27.63 | 27.18 | 27.35 | 471,379 | +0.15(+0.55%) |
Nov 14, 2022 | 27.20 | 27.64 | 27.18 | 27.20 | 545,098 | -0.17(-0.62%) |
Nov 11, 2022 | 27.33 | 27.83 | 27.32 | 27.37 | 469,503 | +0.15(+0.55%) |
Nov 10, 2022 | 26.61 | 27.23 | 26.56 | 27.22 | 1,596,063 | +1.47(+5.71%) |
Nov 09, 2022 | 26.11 | 26.29 | 25.69 | 25.75 | 356,450 | -0.55(-2.09%) |
Nov 08, 2022 | 26.28 | 26.57 | 26.03 | 26.30 | 508,707 | +0.17(+0.65%) |
Nov 07, 2022 | 26.08 | 26.17 | 25.88 | 26.13 | 341,164 | +0.17(+0.65%) |
Nov 04, 2022 | 25.78 | 26.15 | 25.57 | 25.96 | 338,345 | +0.63(+2.49%) |
Nov 03, 2022 | 24.90 | 25.57 | 24.82 | 25.33 | 402,393 | +0.09(+0.36%) |
Nov 02, 2022 | 25.89 | 25.22 | 25.24 | 384,895 | -0.79(-3.03%) |