Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.78 | 28.00 | 27.61 | 27.87 | 1,058,594 | +0.16(+0.58%) |
Jan 30, 2023 | 27.70 | 27.95 | 27.44 | 27.71 | 1,056,360 | -0.27(-0.96%) |
Jan 27, 2023 | 28.48 | 28.52 | 27.94 | 27.98 | 1,124,456 | -0.51(-1.79%) |
Jan 26, 2023 | 28.76 | 28.98 | 28.09 | 28.49 | 1,091,139 | +0.04(+0.14%) |
Jan 25, 2023 | 28.43 | 29.19 | 28.11 | 28.45 | 1,908,542 | -0.50(-1.73%) |
Jan 24, 2023 | 28.41 | 29.04 | 28.18 | 28.95 | 1,411,448 | +0.40(+1.40%) |
Jan 23, 2023 | 26.94 | 28.57 | 26.69 | 28.55 | 1,775,522 | +1.75(+6.53%) |
Jan 20, 2023 | 26.50 | 26.87 | 26.48 | 26.80 | 1,432,418 | +0.54(+2.06%) |
Jan 19, 2023 | 26.27 | 26.61 | 26.21 | 26.26 | 1,415,566 | -0.41(-1.54%) |
Jan 18, 2023 | 27.04 | 27.12 | 26.48 | 26.67 | 1,267,935 | +0.05(+0.19%) |
Jan 17, 2023 | 26.35 | 27.03 | 26.15 | 26.62 | 1,860,263 | -0.08(-0.30%) |
Jan 13, 2023 | 26.42 | 27.09 | 26.35 | 26.70 | 1,295,276 | -0.09(-0.34%) |
Jan 12, 2023 | 26.32 | 26.81 | 25.60 | 26.79 | 988,066 | +0.36(+1.36%) |
Jan 11, 2023 | 26.45 | 26.63 | 26.11 | 26.43 | 1,192,440 | +0.10(+0.38%) |
Jan 10, 2023 | 26.01 | 26.44 | 25.57 | 26.33 | 987,172 | +0.30(+1.15%) |
Jan 09, 2023 | 25.68 | 26.77 | 25.68 | 26.03 | 1,337,751 | +0.50(+1.96%) |
Jan 06, 2023 | 25.16 | 25.81 | 24.70 | 25.53 | 1,559,653 | +0.45(+1.79%) |
Jan 05, 2023 | 26.30 | 26.63 | 25.07 | 25.08 | 2,610,793 | -1.69(-6.31%) |
Jan 04, 2023 | 26.43 | 26.91 | 26.18 | 26.77 | 1,435,435 | +0.47(+1.79%) |
Jan 03, 2023 | 26.44 | 27.03 | 25.98 | 26.30 | 2,391,924 | +0.25(+0.96%) |
Dec 30, 2022 | 25.39 | 26.07 | 25.30 | 26.05 | 1,055,406 | +0.18(+0.70%) |
Dec 29, 2022 | 25.82 | 26.39 | 25.68 | 25.87 | 1,486,592 | +0.27(+1.05%) |
Dec 28, 2022 | 25.26 | 25.85 | 25.12 | 25.60 | 1,929,711 | +0.34(+1.35%) |
Dec 27, 2022 | 25.64 | 25.92 | 25.10 | 25.26 | 1,616,328 | -0.43(-1.67%) |
Dec 23, 2022 | 25.24 | 27.25 | 24.68 | 25.69 | 7,600,007 | -2.23(-7.99%) |
Dec 22, 2022 | 28.64 | 28.80 | 27.82 | 27.92 | 2,507,977 | -0.98(-3.39%) |
Dec 21, 2022 | 29.03 | 29.16 | 27.71 | 28.90 | 4,513,619 | -1.47(-4.84%) |
Dec 20, 2022 | 30.13 | 30.59 | 29.76 | 30.37 | 2,724,046 | +0.01(+0.03%) |
Dec 19, 2022 | 30.95 | 31.07 | 30.07 | 30.36 | 1,895,038 | -0.81(-2.60%) |
Dec 16, 2022 | 31.33 | 31.78 | 29.95 | 31.17 | 9,825,721 | -0.57(-1.80%) |
Dec 15, 2022 | 32.78 | 33.34 | 31.71 | 31.74 | 2,591,436 | -1.58(-4.74%) |
Dec 14, 2022 | 32.99 | 33.73 | 32.77 | 33.32 | 2,426,530 | +0.39(+1.18%) |
Dec 13, 2022 | 32.77 | 33.12 | 32.16 | 32.93 | 2,502,898 | +0.46(+1.42%) |
Dec 12, 2022 | 31.52 | 32.65 | 31.23 | 32.47 | 2,963,474 | +1.15(+3.67%) |
Dec 09, 2022 | 31.09 | 31.98 | 31.05 | 31.32 | 1,265,812 | +0.15(+0.48%) |
Dec 08, 2022 | 30.33 | 31.69 | 30.22 | 31.17 | 2,152,946 | +1.03(+3.42%) |
Dec 07, 2022 | 30.43 | 30.75 | 29.90 | 30.14 | 1,896,275 | -0.29(-0.95%) |
Dec 06, 2022 | 30.25 | 30.53 | 29.79 | 30.43 | 1,704,110 | +0.21(+0.69%) |
Dec 05, 2022 | 30.38 | 30.70 | 29.73 | 30.22 | 2,072,479 | -0.31(-1.02%) |
Dec 02, 2022 | 28.90 | 30.98 | 28.25 | 30.53 | 4,123,009 | -0.01(-0.03%) |
Dec 01, 2022 | 29.08 | 30.98 | 28.55 | 30.54 | 6,353,333 | +2.28(+8.07%) |
Nov 30, 2022 | 26.93 | 28.26 | 26.56 | 28.26 | 3,988,510 | +1.12(+4.13%) |
Nov 29, 2022 | 28.00 | 28.14 | 27.04 | 27.14 | 1,536,366 | -0.81(-2.90%) |
Nov 28, 2022 | 28.60 | 29.00 | 27.78 | 27.95 | 1,550,870 | -0.76(-2.65%) |
Nov 25, 2022 | 28.33 | 28.80 | 28.31 | 28.71 | 545,964 | -0.05(-0.17%) |
Nov 23, 2022 | 28.32 | 28.87 | 28.03 | 28.76 | 1,147,145 | +0.50(+1.77%) |
Nov 22, 2022 | 27.98 | 28.34 | 27.37 | 28.26 | 1,428,247 | +0.36(+1.29%) |
Nov 21, 2022 | 28.31 | 29.24 | 27.86 | 27.90 | 1,614,572 | -0.63(-2.21%) |
Nov 18, 2022 | 28.73 | 28.77 | 28.05 | 28.53 | 1,555,937 | +0.33(+1.17%) |
Nov 17, 2022 | 28.42 | 28.47 | 27.90 | 28.20 | 1,708,399 | -0.42(-1.47%) |
Nov 16, 2022 | 28.78 | 29.09 | 27.88 | 28.62 | 1,937,415 | -0.44(-1.51%) |
Nov 15, 2022 | 28.82 | 29.43 | 28.72 | 29.06 | 2,035,443 | +0.80(+2.83%) |
Nov 14, 2022 | 28.23 | 28.64 | 27.34 | 28.26 | 1,590,367 | -0.17(-0.60%) |
Nov 11, 2022 | 27.63 | 28.61 | 27.45 | 28.43 | 2,348,139 | +1.00(+3.65%) |
Nov 10, 2022 | 27.10 | 27.53 | 26.86 | 27.43 | 2,141,035 | +1.29(+4.93%) |
Nov 09, 2022 | 26.32 | 26.43 | 25.90 | 26.14 | 1,526,708 | -0.51(-1.91%) |
Nov 08, 2022 | 26.60 | 27.04 | 26.20 | 26.65 | 1,746,457 | +0.10(+0.38%) |
Nov 07, 2022 | 26.93 | 27.14 | 26.37 | 26.55 | 1,610,092 | -0.39(-1.45%) |
Nov 04, 2022 | 27.04 | 27.43 | 26.32 | 26.94 | 2,332,547 | -0.07(-0.26%) |
Nov 03, 2022 | 27.38 | 28.15 | 26.95 | 27.01 | 2,345,767 | -0.43(-1.57%) |
Nov 02, 2022 | 28.00 | 27.31 | 27.44 | 2,164,541 | -0.73(-2.59%) |