Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.22 | 26.30 | 24.89 | 26.28 | 5,457,575 | +1.36(+5.46%) |
Jan 30, 2023 | 25.04 | 25.76 | 24.73 | 24.92 | 4,884,059 | -0.54(-2.12%) |
Jan 27, 2023 | 24.09 | 26.06 | 23.80 | 25.46 | 6,369,951 | +1.29(+5.34%) |
Jan 26, 2023 | 24.66 | 24.74 | 22.78 | 24.17 | 8,601,559 | -0.09(-0.37%) |
Jan 25, 2023 | 24.20 | 24.81 | 22.51 | 24.26 | 12,986,267 | -1.83(-7.01%) |
Jan 24, 2023 | 26.36 | 26.82 | 25.79 | 26.09 | 3,587,103 | -0.74(-2.76%) |
Jan 23, 2023 | 26.17 | 27.44 | 25.70 | 26.83 | 5,819,789 | +0.87(+3.35%) |
Jan 20, 2023 | 25.63 | 26.03 | 24.78 | 25.96 | 8,333,838 | +0.51(+2.00%) |
Jan 19, 2023 | 27.76 | 27.82 | 25.15 | 25.45 | 9,137,860 | -2.95(-10.39%) |
Jan 18, 2023 | 28.75 | 29.72 | 28.20 | 28.40 | 5,789,461 | +0.10(+0.37%) |
Jan 17, 2023 | 27.80 | 28.66 | 27.63 | 28.30 | 5,344,196 | +0.50(+1.78%) |
Jan 13, 2023 | 26.55 | 28.55 | 26.53 | 27.80 | 6,930,461 | +0.71(+2.62%) |
Jan 12, 2023 | 26.12 | 27.24 | 25.58 | 27.09 | 6,691,164 | +1.05(+4.03%) |
Jan 11, 2023 | 23.78 | 26.12 | 23.61 | 26.04 | 8,443,520 | +2.42(+10.25%) |
Jan 10, 2023 | 22.74 | 23.64 | 22.11 | 23.62 | 7,271,096 | +0.65(+2.83%) |
Jan 09, 2023 | 22.99 | 23.65 | 22.86 | 22.97 | 7,621,164 | +0.28(+1.23%) |
Jan 06, 2023 | 22.97 | 23.16 | 21.71 | 22.69 | 6,689,692 | +0.46(+2.07%) |
Jan 05, 2023 | 23.70 | 23.75 | 22.20 | 22.23 | 6,368,122 | -1.98(-8.18%) |
Jan 04, 2023 | 23.89 | 24.35 | 23.56 | 24.21 | 3,772,848 | +0.82(+3.51%) |
Jan 03, 2023 | 24.60 | 25.20 | 23.22 | 23.39 | 4,913,679 | -0.63(-2.62%) |
Dec 30, 2022 | 23.62 | 24.09 | 23.21 | 24.02 | 4,230,148 | +0.09(+0.38%) |
Dec 29, 2022 | 23.81 | 24.58 | 23.59 | 23.93 | 4,731,202 | +0.50(+2.13%) |
Dec 28, 2022 | 23.61 | 23.91 | 23.10 | 23.43 | 4,704,122 | -0.31(-1.31%) |
Dec 27, 2022 | 25.19 | 25.19 | 23.70 | 23.74 | 7,015,975 | -1.79(-7.01%) |
Dec 23, 2022 | 25.82 | 25.93 | 24.94 | 25.53 | 4,249,325 | -0.24(-0.93%) |
Dec 22, 2022 | 26.70 | 27.02 | 25.06 | 25.77 | 5,496,023 | -1.45(-5.33%) |
Dec 21, 2022 | 26.26 | 27.37 | 25.50 | 27.22 | 4,906,354 | +1.02(+3.89%) |
Dec 20, 2022 | 26.87 | 27.76 | 26.08 | 26.20 | 4,834,679 | -1.02(-3.75%) |
Dec 19, 2022 | 29.17 | 29.22 | 27.10 | 27.22 | 5,004,866 | -1.94(-6.65%) |
Dec 16, 2022 | 30.29 | 30.55 | 28.93 | 29.16 | 12,613,379 | -2.17(-6.93%) |
Dec 15, 2022 | 32.12 | 33.19 | 31.11 | 31.33 | 5,176,521 | -1.40(-4.28%) |
Dec 14, 2022 | 31.41 | 33.33 | 31.29 | 32.73 | 6,264,043 | +1.22(+3.87%) |
Dec 13, 2022 | 31.66 | 33.05 | 30.70 | 31.51 | 7,402,701 | +1.77(+5.95%) |
Dec 12, 2022 | 28.61 | 30.18 | 28.30 | 29.74 | 4,213,121 | +1.09(+3.80%) |
Dec 09, 2022 | 28.93 | 29.78 | 28.55 | 28.65 | 4,289,073 | -0.39(-1.34%) |
Dec 08, 2022 | 29.03 | 29.64 | 28.27 | 29.04 | 3,145,336 | +0.34(+1.18%) |
Dec 07, 2022 | 29.46 | 30.38 | 28.48 | 28.70 | 3,944,873 | -0.66(-2.25%) |
Dec 06, 2022 | 31.03 | 31.08 | 28.98 | 29.36 | 4,903,641 | -1.71(-5.50%) |
Dec 05, 2022 | 32.06 | 32.31 | 30.88 | 31.07 | 3,989,340 | -1.08(-3.36%) |
Dec 02, 2022 | 30.64 | 32.58 | 30.59 | 32.15 | 4,910,006 | +0.99(+3.18%) |
Dec 01, 2022 | 32.31 | 32.60 | 30.90 | 31.16 | 4,960,308 | -1.42(-4.36%) |
Nov 30, 2022 | 31.08 | 32.65 | 30.58 | 32.58 | 6,168,120 | +1.84(+5.99%) |
Nov 29, 2022 | 31.62 | 32.09 | 30.72 | 30.74 | 4,438,029 | -0.58(-1.85%) |
Nov 28, 2022 | 31.22 | 31.55 | 30.79 | 31.32 | 4,226,904 | -0.37(-1.17%) |
Nov 25, 2022 | 31.01 | 32.30 | 30.86 | 31.69 | 2,966,592 | +0.18(+0.57%) |
Nov 23, 2022 | 31.15 | 31.70 | 30.82 | 31.51 | 4,601,245 | +0.55(+1.78%) |
Nov 22, 2022 | 30.52 | 31.19 | 29.90 | 30.96 | 4,589,406 | +0.50(+1.64%) |
Nov 21, 2022 | 30.00 | 30.61 | 28.95 | 30.46 | 5,571,555 | +0.07(+0.23%) |
Nov 18, 2022 | 32.52 | 32.52 | 29.55 | 30.39 | 7,957,989 | -1.52(-4.76%) |
Nov 17, 2022 | 30.05 | 32.20 | 29.32 | 31.91 | 8,135,207 | +0.58(+1.85%) |
Nov 16, 2022 | 30.60 | 31.58 | 30.23 | 31.33 | 6,573,435 | -0.01(-0.03%) |
Nov 15, 2022 | 31.60 | 32.53 | 30.97 | 31.34 | 9,414,824 | +1.67(+5.63%) |
Nov 14, 2022 | 30.00 | 30.36 | 28.08 | 29.67 | 9,719,717 | -0.82(-2.69%) |
Nov 11, 2022 | 30.20 | 31.79 | 29.80 | 30.49 | 12,198,636 | -0.30(-0.97%) |
Nov 10, 2022 | 26.23 | 31.63 | 25.68 | 30.79 | 22,645,138 | +6.63(+27.44%) |
Nov 09, 2022 | 23.92 | 25.64 | 23.91 | 24.16 | 8,341,955 | +0.00(+0.00%) |
Nov 08, 2022 | 23.64 | 24.72 | 23.43 | 24.16 | 8,858,719 | +1.02(+4.41%) |
Nov 07, 2022 | 24.32 | 24.41 | 22.66 | 23.14 | 5,971,817 | -0.90(-3.74%) |
Nov 04, 2022 | 26.33 | 26.84 | 23.11 | 24.04 | 13,901,081 | -1.67(-6.50%) |
Nov 03, 2022 | 22.92 | 26.47 | 22.88 | 25.71 | 24,264,516 | +4.05(+18.70%) |
Nov 02, 2022 | 22.64 | 21.62 | 21.66 | 8,603,676 | -0.91(-4.01%) |