Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.94 | 26.94 | 25.13 | 25.17 | 12,551,331 | -1.94(-7.16%) |
Jan 30, 2023 | 26.75 | 27.16 | 26.03 | 27.11 | 8,710,255 | +1.08(+4.13%) |
Jan 27, 2023 | 26.67 | 26.77 | 25.74 | 26.03 | 9,793,376 | -0.41(-1.55%) |
Jan 26, 2023 | 26.24 | 27.40 | 25.86 | 26.44 | 9,653,997 | -0.45(-1.66%) |
Jan 25, 2023 | 27.79 | 28.43 | 26.85 | 26.89 | 9,181,656 | -0.23(-0.84%) |
Jan 24, 2023 | 27.25 | 27.56 | 26.71 | 27.12 | 7,312,129 | +0.19(+0.71%) |
Jan 23, 2023 | 27.80 | 28.16 | 26.58 | 26.93 | 9,738,317 | -1.00(-3.58%) |
Jan 20, 2023 | 29.09 | 29.77 | 27.90 | 27.93 | 10,930,252 | -1.44(-4.89%) |
Jan 19, 2023 | 29.09 | 29.95 | 28.88 | 29.37 | 11,038,099 | +0.86(+3.00%) |
Jan 18, 2023 | 26.93 | 28.56 | 26.28 | 28.51 | 13,936,127 | +1.30(+4.79%) |
Jan 17, 2023 | 27.10 | 27.45 | 26.76 | 27.21 | 8,773,373 | +0.15(+0.56%) |
Jan 13, 2023 | 28.21 | 28.27 | 26.95 | 27.05 | 10,739,992 | -0.52(-1.90%) |
Jan 12, 2023 | 28.63 | 29.43 | 27.53 | 27.58 | 14,725,835 | -1.42(-4.89%) |
Jan 11, 2023 | 29.77 | 30.06 | 28.99 | 28.99 | 9,633,491 | -1.11(-3.70%) |
Jan 10, 2023 | 31.66 | 31.82 | 30.08 | 30.11 | 9,363,494 | -1.40(-4.44%) |
Jan 09, 2023 | 30.92 | 31.63 | 30.33 | 31.51 | 9,906,946 | -0.19(-0.60%) |
Jan 06, 2023 | 33.01 | 33.83 | 31.41 | 31.70 | 12,105,869 | -2.25(-6.62%) |
Jan 05, 2023 | 33.42 | 34.62 | 33.29 | 33.94 | 8,673,218 | +1.15(+3.51%) |
Jan 04, 2023 | 33.41 | 33.58 | 32.18 | 32.79 | 10,768,416 | -1.29(-3.80%) |
Jan 03, 2023 | 32.60 | 34.95 | 31.82 | 34.09 | 8,348,693 | +0.57(+1.70%) |
Dec 30, 2022 | 34.12 | 34.52 | 33.31 | 33.52 | 6,827,538 | +0.35(+1.06%) |
Dec 29, 2022 | 35.22 | 35.37 | 32.95 | 33.16 | 6,060,482 | -2.75(-7.66%) |
Dec 28, 2022 | 34.30 | 36.00 | 33.78 | 35.92 | 8,431,050 | +1.60(+4.66%) |
Dec 27, 2022 | 33.62 | 34.65 | 33.51 | 34.32 | 5,775,928 | +0.69(+2.04%) |
Dec 23, 2022 | 34.10 | 34.80 | 33.57 | 33.63 | 7,022,626 | -0.41(-1.20%) |
Dec 22, 2022 | 33.60 | 35.65 | 33.54 | 34.04 | 10,976,796 | +1.28(+3.92%) |
Dec 21, 2022 | 33.57 | 33.73 | 32.17 | 32.76 | 8,819,626 | -1.71(-4.97%) |
Dec 20, 2022 | 35.21 | 35.52 | 33.80 | 34.47 | 8,969,999 | -0.54(-1.55%) |
Dec 19, 2022 | 33.52 | 35.31 | 33.25 | 35.01 | 8,111,403 | +1.37(+4.07%) |
Dec 16, 2022 | 33.84 | 34.58 | 33.22 | 33.64 | 9,563,067 | +0.79(+2.40%) |
Dec 15, 2022 | 31.65 | 33.20 | 31.38 | 32.85 | 15,201,642 | +2.30(+7.54%) |
Dec 14, 2022 | 30.05 | 31.23 | 29.22 | 30.55 | 12,545,133 | +0.60(+2.00%) |
Dec 13, 2022 | 27.76 | 30.59 | 27.32 | 29.95 | 14,985,692 | -0.72(-2.36%) |
Dec 12, 2022 | 31.72 | 32.16 | 30.52 | 30.67 | 8,667,690 | -1.14(-3.59%) |
Dec 09, 2022 | 31.22 | 31.84 | 30.71 | 31.81 | 11,369,580 | +1.11(+3.63%) |
Dec 08, 2022 | 30.74 | 31.34 | 29.73 | 30.70 | 9,560,037 | -0.62(-1.98%) |
Dec 07, 2022 | 31.22 | 31.54 | 30.32 | 31.32 | 9,205,967 | +0.30(+0.98%) |
Dec 06, 2022 | 29.68 | 31.51 | 29.62 | 31.01 | 10,624,149 | +1.35(+4.56%) |
Dec 05, 2022 | 27.91 | 29.94 | 27.81 | 29.66 | 9,994,793 | +2.28(+8.31%) |
Dec 02, 2022 | 28.99 | 29.05 | 27.02 | 27.39 | 11,596,567 | -0.43(-1.54%) |
Dec 01, 2022 | 27.30 | 28.20 | 26.84 | 27.81 | 9,208,870 | +0.17(+0.62%) |
Nov 30, 2022 | 29.94 | 30.90 | 27.62 | 27.64 | 14,077,885 | -2.44(-8.10%) |
Nov 29, 2022 | 30.32 | 30.32 | 29.49 | 30.08 | 8,412,875 | -0.29(-0.94%) |
Nov 28, 2022 | 29.31 | 30.62 | 28.95 | 30.37 | 7,597,966 | +1.77(+6.19%) |
Nov 25, 2022 | 28.86 | 29.06 | 28.27 | 28.60 | 3,672,034 | -0.19(-0.66%) |
Nov 23, 2022 | 29.19 | 29.55 | 28.51 | 28.79 | 7,885,765 | -0.17(-0.59%) |
Nov 22, 2022 | 29.50 | 30.15 | 28.87 | 28.96 | 7,005,311 | -0.99(-3.31%) |
Nov 21, 2022 | 29.98 | 30.58 | 29.75 | 29.95 | 8,000,258 | +0.50(+1.71%) |
Nov 18, 2022 | 29.04 | 30.03 | 28.69 | 29.44 | 13,307,940 | -0.53(-1.78%) |
Nov 17, 2022 | 30.51 | 30.98 | 29.83 | 29.98 | 12,428,248 | +0.77(+2.64%) |
Nov 16, 2022 | 28.14 | 29.42 | 28.14 | 29.20 | 10,568,552 | +1.51(+5.47%) |
Nov 15, 2022 | 27.59 | 28.39 | 26.77 | 27.69 | 15,963,018 | -1.27(-4.37%) |
Nov 14, 2022 | 28.54 | 29.07 | 27.66 | 28.96 | 11,394,566 | +0.91(+3.26%) |
Nov 11, 2022 | 28.50 | 28.60 | 27.15 | 28.04 | 11,646,933 | -0.71(-2.48%) |
Nov 10, 2022 | 30.83 | 31.26 | 28.71 | 28.76 | 15,498,911 | -6.41(-18.22%) |
Nov 09, 2022 | 33.40 | 35.37 | 33.00 | 35.16 | 15,090,940 | +2.67(+8.20%) |
Nov 08, 2022 | 32.15 | 33.68 | 31.20 | 32.50 | 13,547,729 | +0.01(+0.03%) |
Nov 07, 2022 | 32.36 | 33.51 | 31.90 | 32.49 | 9,828,463 | -0.44(-1.33%) |
Nov 04, 2022 | 32.83 | 34.81 | 32.23 | 32.93 | 17,195,168 | -1.28(-3.73%) |
Nov 03, 2022 | 34.86 | 35.53 | 33.37 | 34.20 | 16,229,036 | +0.63(+1.87%) |
Nov 02, 2022 | 30.97 | 33.62 | 33.57 | 21,273,002 | +3.02(+9.88%) |