Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.00 | 25.16 | 23.94 | 23.98 | 2,062,226 | -0.87(-3.50%) |
Jan 30, 2023 | 24.46 | 24.92 | 23.68 | 24.85 | 1,168,547 | +0.92(+3.84%) |
Jan 27, 2023 | 22.54 | 24.10 | 22.48 | 23.93 | 1,543,409 | +0.94(+4.09%) |
Jan 26, 2023 | 22.54 | 23.40 | 22.46 | 22.99 | 1,134,302 | -0.30(-1.29%) |
Jan 25, 2023 | 23.30 | 23.79 | 22.86 | 23.29 | 1,379,516 | -0.11(-0.47%) |
Jan 24, 2023 | 22.57 | 23.58 | 22.52 | 23.40 | 1,480,152 | +0.81(+3.59%) |
Jan 23, 2023 | 22.46 | 22.73 | 22.16 | 22.59 | 1,148,282 | -0.02(-0.09%) |
Jan 20, 2023 | 23.01 | 23.58 | 22.61 | 22.61 | 1,131,563 | -0.57(-2.46%) |
Jan 19, 2023 | 23.42 | 23.80 | 22.84 | 23.18 | 1,481,176 | -0.71(-2.97%) |
Jan 18, 2023 | 22.62 | 24.01 | 22.32 | 23.89 | 1,847,281 | +0.84(+3.64%) |
Jan 17, 2023 | 23.02 | 23.94 | 22.83 | 23.05 | 2,031,580 | -0.47(-2.00%) |
Jan 13, 2023 | 24.04 | 24.30 | 23.49 | 23.52 | 2,133,328 | -0.97(-3.96%) |
Jan 12, 2023 | 24.16 | 24.59 | 23.98 | 24.49 | 1,514,039 | -0.35(-1.41%) |
Jan 11, 2023 | 25.47 | 26.04 | 24.73 | 24.84 | 1,974,059 | -1.61(-6.09%) |
Jan 10, 2023 | 26.21 | 26.96 | 25.89 | 26.45 | 502,870 | +0.00(+0.00%) |
Jan 09, 2023 | 26.02 | 26.79 | 25.36 | 26.45 | 1,315,697 | -0.87(-3.18%) |
Jan 06, 2023 | 26.54 | 27.62 | 26.24 | 27.32 | 938,977 | -0.09(-0.33%) |
Jan 05, 2023 | 27.71 | 28.07 | 26.60 | 27.41 | 1,001,170 | -0.37(-1.33%) |
Jan 04, 2023 | 26.91 | 28.04 | 26.91 | 27.78 | 1,151,655 | +2.34(+9.20%) |
Jan 03, 2023 | 24.82 | 25.83 | 24.19 | 25.44 | 1,491,074 | +1.59(+6.67%) |
Dec 30, 2022 | 25.13 | 25.13 | 23.80 | 23.85 | 2,002,396 | -1.19(-4.75%) |
Dec 29, 2022 | 25.62 | 25.79 | 24.98 | 25.04 | 957,386 | +0.14(+0.56%) |
Dec 28, 2022 | 24.46 | 25.59 | 24.45 | 24.90 | 2,036,883 | +0.64(+2.64%) |
Dec 27, 2022 | 24.25 | 24.62 | 23.66 | 24.26 | 1,572,695 | -0.21(-0.86%) |
Dec 23, 2022 | 24.81 | 24.87 | 24.34 | 24.47 | 1,569,723 | -1.31(-5.08%) |
Dec 22, 2022 | 25.14 | 26.40 | 25.09 | 25.78 | 1,648,356 | +0.31(+1.22%) |
Dec 21, 2022 | 25.67 | 25.93 | 25.40 | 25.47 | 1,383,790 | -1.37(-5.10%) |
Dec 20, 2022 | 27.09 | 27.93 | 26.37 | 26.84 | 1,741,366 | -0.08(-0.30%) |
Dec 19, 2022 | 27.05 | 27.88 | 26.63 | 26.92 | 1,594,421 | -0.93(-3.34%) |
Dec 16, 2022 | 28.18 | 28.39 | 27.15 | 27.85 | 2,304,103 | +0.98(+3.65%) |
Dec 15, 2022 | 26.23 | 27.17 | 26.20 | 26.87 | 2,699,760 | +0.99(+3.83%) |
Dec 14, 2022 | 26.26 | 26.87 | 25.65 | 25.88 | 2,634,964 | -1.04(-3.86%) |
Dec 13, 2022 | 27.43 | 27.49 | 26.51 | 26.92 | 2,375,105 | -1.16(-4.13%) |
Dec 12, 2022 | 29.17 | 29.29 | 27.88 | 28.08 | 1,920,325 | -1.34(-4.55%) |
Dec 09, 2022 | 29.24 | 30.30 | 28.68 | 29.42 | 3,095,599 | -0.15(-0.51%) |
Dec 08, 2022 | 28.05 | 29.85 | 28.01 | 29.57 | 3,118,889 | +0.84(+2.92%) |
Dec 07, 2022 | 27.27 | 29.11 | 26.98 | 28.73 | 2,522,966 | +1.25(+4.55%) |
Dec 06, 2022 | 26.16 | 28.01 | 25.94 | 27.48 | 3,361,529 | +1.82(+7.09%) |
Dec 05, 2022 | 23.25 | 26.03 | 23.11 | 25.66 | 2,730,214 | +1.31(+5.38%) |
Dec 02, 2022 | 24.05 | 24.78 | 23.72 | 24.35 | 1,985,565 | +0.22(+0.91%) |
Dec 01, 2022 | 23.40 | 24.21 | 23.10 | 24.13 | 2,583,171 | -0.02(-0.08%) |
Nov 30, 2022 | 24.30 | 24.75 | 24.11 | 24.15 | 2,858,732 | -1.49(-5.81%) |
Nov 29, 2022 | 25.50 | 26.50 | 25.05 | 25.64 | 2,688,969 | -1.09(-4.08%) |
Nov 28, 2022 | 27.92 | 28.08 | 26.12 | 26.73 | 2,139,771 | +0.06(+0.22%) |
Nov 25, 2022 | 25.76 | 26.78 | 25.54 | 26.67 | 1,196,880 | +0.35(+1.33%) |
Nov 23, 2022 | 26.10 | 26.71 | 25.86 | 26.32 | 1,982,844 | +1.55(+6.26%) |
Nov 22, 2022 | 24.74 | 25.02 | 24.31 | 24.77 | 1,481,904 | -0.59(-2.33%) |
Nov 21, 2022 | 27.03 | 27.93 | 25.16 | 25.36 | 4,513,943 | -0.11(-0.43%) |
Nov 18, 2022 | 26.33 | 26.55 | 25.43 | 25.47 | 4,758,432 | +0.71(+2.87%) |
Nov 17, 2022 | 24.32 | 25.32 | 24.13 | 24.76 | 2,780,901 | +0.96(+4.03%) |
Nov 16, 2022 | 23.65 | 24.11 | 23.50 | 23.80 | 2,414,522 | +0.84(+3.66%) |
Nov 15, 2022 | 23.70 | 24.02 | 22.06 | 22.96 | 3,262,447 | -0.88(-3.69%) |
Nov 14, 2022 | 23.03 | 23.88 | 22.40 | 23.84 | 2,957,552 | +1.28(+5.67%) |
Nov 11, 2022 | 22.53 | 23.02 | 22.13 | 22.56 | 1,833,277 | -1.37(-5.73%) |
Nov 10, 2022 | 24.23 | 24.53 | 23.44 | 23.93 | 1,943,473 | -0.30(-1.24%) |
Nov 09, 2022 | 23.41 | 24.28 | 23.38 | 24.23 | 2,484,193 | +1.63(+7.21%) |
Nov 08, 2022 | 21.65 | 22.83 | 21.52 | 22.60 | 2,185,451 | +1.06(+4.92%) |
Nov 07, 2022 | 21.47 | 21.75 | 21.03 | 21.54 | 2,290,145 | +0.05(+0.23%) |
Nov 04, 2022 | 21.49 | 22.09 | 21.29 | 21.49 | 4,806,568 | -1.92(-8.20%) |
Nov 03, 2022 | 23.58 | 23.73 | 23.05 | 23.41 | 1,831,180 | +0.39(+1.69%) |
Nov 02, 2022 | 23.70 | 23.02 | 2,740,141 | -0.70(-2.95%) |