Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.57 | 28.97 | 27.57 | 28.54 | 1,826,133 | +0.97(+3.52%) |
Jan 30, 2023 | 27.21 | 28.25 | 27.00 | 27.57 | 1,742,358 | -0.47(-1.68%) |
Jan 27, 2023 | 26.65 | 28.07 | 26.58 | 28.04 | 1,083,000 | +1.39(+5.22%) |
Jan 26, 2023 | 27.88 | 28.16 | 26.19 | 26.65 | 1,112,854 | -0.47(-1.73%) |
Jan 25, 2023 | 25.65 | 27.17 | 24.60 | 27.12 | 1,222,867 | +0.54(+2.03%) |
Jan 24, 2023 | 26.50 | 26.98 | 25.80 | 26.58 | 779,072 | -0.10(-0.37%) |
Jan 23, 2023 | 25.28 | 27.58 | 24.97 | 26.68 | 1,717,984 | +1.64(+6.55%) |
Jan 20, 2023 | 23.75 | 25.16 | 23.57 | 25.04 | 1,711,157 | +1.89(+8.16%) |
Jan 19, 2023 | 23.53 | 23.60 | 22.83 | 23.15 | 769,400 | -0.54(-2.28%) |
Jan 18, 2023 | 24.33 | 25.05 | 23.39 | 23.69 | 1,010,403 | -0.33(-1.37%) |
Jan 17, 2023 | 24.10 | 24.57 | 23.40 | 24.02 | 1,362,388 | +0.08(+0.33%) |
Jan 13, 2023 | 23.31 | 23.96 | 23.19 | 23.94 | 716,742 | +0.16(+0.67%) |
Jan 12, 2023 | 24.03 | 24.05 | 22.82 | 23.78 | 731,042 | +0.01(+0.04%) |
Jan 11, 2023 | 22.99 | 23.80 | 22.82 | 23.77 | 935,145 | +1.01(+4.44%) |
Jan 10, 2023 | 21.77 | 22.76 | 21.55 | 22.76 | 777,454 | +0.85(+3.88%) |
Jan 09, 2023 | 22.18 | 22.77 | 21.79 | 21.91 | 875,430 | +0.10(+0.46%) |
Jan 06, 2023 | 21.35 | 21.87 | 20.79 | 21.81 | 973,433 | +0.50(+2.35%) |
Jan 05, 2023 | 22.17 | 22.17 | 21.21 | 21.31 | 1,035,069 | -2.10(-8.97%) |
Jan 04, 2023 | 22.96 | 23.53 | 21.92 | 23.41 | 1,034,701 | +0.92(+4.09%) |
Jan 03, 2023 | 22.80 | 23.00 | 21.92 | 22.49 | 978,639 | +0.23(+1.03%) |
Dec 30, 2022 | 21.81 | 22.27 | 21.62 | 22.26 | 555,093 | -0.11(-0.49%) |
Dec 29, 2022 | 21.79 | 22.58 | 21.55 | 22.37 | 565,159 | +0.87(+4.05%) |
Dec 28, 2022 | 22.18 | 22.23 | 21.02 | 21.50 | 734,485 | -0.68(-3.07%) |
Dec 27, 2022 | 23.13 | 23.23 | 22.04 | 22.18 | 700,573 | -1.19(-5.09%) |
Dec 23, 2022 | 23.22 | 23.61 | 23.01 | 23.37 | 482,989 | +0.21(+0.91%) |
Dec 22, 2022 | 22.98 | 23.24 | 22.37 | 23.16 | 920,320 | -0.33(-1.40%) |
Dec 21, 2022 | 23.07 | 24.06 | 23.07 | 23.49 | 934,421 | +0.76(+3.34%) |
Dec 20, 2022 | 23.74 | 24.13 | 22.70 | 22.73 | 761,710 | -1.38(-5.72%) |
Dec 19, 2022 | 24.19 | 25.39 | 23.88 | 24.11 | 1,436,721 | -0.08(-0.33%) |
Dec 16, 2022 | 24.17 | 24.35 | 23.77 | 24.19 | 1,192,783 | -0.19(-0.78%) |
Dec 15, 2022 | 25.71 | 26.00 | 24.28 | 24.38 | 969,142 | -2.00(-7.58%) |
Dec 14, 2022 | 25.41 | 26.72 | 25.30 | 26.38 | 865,900 | +0.97(+3.82%) |
Dec 13, 2022 | 28.00 | 28.00 | 25.05 | 25.41 | 1,207,121 | -0.74(-2.83%) |
Dec 12, 2022 | 25.87 | 26.23 | 25.50 | 26.15 | 593,700 | +0.29(+1.12%) |
Dec 09, 2022 | 25.77 | 26.14 | 25.31 | 25.86 | 707,276 | -0.53(-2.01%) |
Dec 08, 2022 | 26.02 | 27.02 | 25.62 | 26.39 | 663,465 | +0.63(+2.45%) |
Dec 07, 2022 | 25.97 | 26.52 | 25.33 | 25.76 | 826,651 | -0.43(-1.64%) |
Dec 06, 2022 | 27.97 | 27.99 | 25.98 | 26.19 | 1,272,492 | -1.54(-5.55%) |
Dec 05, 2022 | 28.47 | 28.73 | 27.27 | 27.73 | 1,035,081 | -0.96(-3.35%) |
Dec 02, 2022 | 26.28 | 28.70 | 26.00 | 28.69 | 1,236,368 | +1.86(+6.93%) |
Dec 01, 2022 | 26.75 | 28.13 | 25.35 | 26.83 | 2,197,052 | +0.41(+1.55%) |
Nov 30, 2022 | 25.33 | 26.82 | 24.74 | 26.42 | 821,583 | +1.37(+5.47%) |
Nov 29, 2022 | 24.89 | 25.15 | 24.48 | 25.05 | 624,836 | +0.41(+1.66%) |
Nov 28, 2022 | 24.99 | 25.57 | 24.45 | 24.64 | 778,314 | -0.69(-2.72%) |
Nov 25, 2022 | 25.29 | 25.52 | 25.05 | 25.33 | 194,730 | -0.24(-0.94%) |
Nov 23, 2022 | 25.75 | 25.87 | 24.83 | 25.57 | 530,704 | -0.08(-0.31%) |
Nov 22, 2022 | 25.22 | 25.96 | 24.96 | 25.65 | 637,895 | +0.66(+2.64%) |
Nov 21, 2022 | 25.65 | 25.68 | 24.55 | 24.99 | 1,340,877 | -0.93(-3.59%) |
Nov 18, 2022 | 26.70 | 26.84 | 25.33 | 25.92 | 1,486,743 | -0.05(-0.19%) |
Nov 17, 2022 | 26.11 | 26.25 | 25.11 | 25.97 | 1,447,922 | -0.73(-2.73%) |
Nov 16, 2022 | 27.45 | 27.70 | 26.57 | 26.70 | 1,269,477 | -1.99(-6.94%) |
Nov 15, 2022 | 28.70 | 29.08 | 27.59 | 28.69 | 1,446,740 | +1.48(+5.44%) |
Nov 14, 2022 | 26.58 | 27.95 | 26.21 | 27.21 | 1,824,818 | +0.31(+1.15%) |
Nov 11, 2022 | 24.94 | 27.22 | 24.70 | 26.90 | 2,703,492 | +2.24(+9.08%) |
Nov 10, 2022 | 21.84 | 24.74 | 21.62 | 24.66 | 2,498,702 | +4.43(+21.90%) |
Nov 09, 2022 | 20.71 | 20.92 | 20.17 | 20.23 | 1,418,359 | -0.73(-3.48%) |
Nov 08, 2022 | 21.31 | 21.58 | 20.37 | 20.96 | 1,169,428 | -0.16(-0.76%) |
Nov 07, 2022 | 22.29 | 22.29 | 20.86 | 21.12 | 1,204,175 | -0.85(-3.87%) |
Nov 04, 2022 | 23.64 | 24.38 | 21.45 | 21.97 | 2,258,609 | -1.04(-4.52%) |
Nov 03, 2022 | 21.72 | 24.71 | 20.80 | 23.01 | 4,653,975 | +0.77(+3.46%) |
Nov 02, 2022 | 23.53 | 22.02 | 22.24 | 1,895,956 | -1.57(-6.59%) |