Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.18 | 28.41 | 27.83 | 28.27 | 18,707,472 | +0.14(+0.51%) |
Jan 30, 2023 | 28.16 | 28.43 | 28.09 | 28.12 | 3,232,564 | -0.17(-0.61%) |
Jan 27, 2023 | 28.30 | 28.50 | 28.14 | 28.30 | 3,220,242 | -0.05(-0.17%) |
Jan 26, 2023 | 28.12 | 28.37 | 27.94 | 28.34 | 5,003,965 | +0.17(+0.61%) |
Jan 25, 2023 | 27.89 | 28.18 | 27.75 | 28.17 | 3,665,120 | +0.01(+0.03%) |
Jan 24, 2023 | 23.77 | 32.19 | 23.77 | 28.16 | 3,489,876 | +0.16(+0.58%) |
Jan 23, 2023 | 27.91 | 28.29 | 27.72 | 28.00 | 3,048,611 | +0.00(+0.00%) |
Jan 20, 2023 | 27.85 | 28.02 | 27.50 | 28.00 | 4,259,025 | +0.16(+0.58%) |
Jan 19, 2023 | 28.31 | 28.31 | 27.84 | 27.84 | 4,068,613 | -0.53(-1.89%) |
Jan 18, 2023 | 29.25 | 29.25 | 28.34 | 28.37 | 4,174,442 | -0.84(-2.88%) |
Jan 17, 2023 | 29.27 | 29.44 | 29.13 | 29.21 | 4,338,163 | -0.02(-0.07%) |
Jan 13, 2023 | 29.08 | 29.31 | 28.88 | 29.23 | 4,036,098 | -0.11(-0.36%) |
Jan 12, 2023 | 29.45 | 29.61 | 29.27 | 29.34 | 6,667,979 | -0.08(-0.26%) |
Jan 11, 2023 | 28.75 | 30.31 | 28.73 | 29.41 | 13,100,964 | +0.60(+2.09%) |
Jan 10, 2023 | 28.76 | 28.82 | 28.38 | 28.81 | 5,734,157 | +0.00(+0.00%) |
Jan 09, 2023 | 28.56 | 29.05 | 28.56 | 28.81 | 5,888,231 | +0.20(+0.70%) |
Jan 06, 2023 | 28.24 | 28.64 | 28.09 | 28.61 | 5,446,329 | +0.69(+2.46%) |
Jan 05, 2023 | 28.38 | 28.52 | 27.88 | 27.92 | 6,607,204 | -0.66(-2.31%) |
Jan 04, 2023 | 28.03 | 28.87 | 27.94 | 28.58 | 8,153,727 | +0.70(+2.50%) |
Jan 03, 2023 | 27.99 | 28.10 | 27.42 | 27.89 | 6,057,206 | -0.02(-0.07%) |
Dec 30, 2022 | 28.30 | 28.33 | 27.63 | 27.91 | 3,992,010 | -0.42(-1.48%) |
Dec 29, 2022 | 28.27 | 28.42 | 28.18 | 28.33 | 2,203,207 | +0.21(+0.75%) |
Dec 28, 2022 | 28.39 | 28.57 | 28.08 | 28.12 | 4,469,222 | -0.24(-0.84%) |
Dec 27, 2022 | 28.29 | 28.44 | 28.11 | 28.35 | 2,060,252 | +0.14(+0.51%) |
Dec 23, 2022 | 27.79 | 28.24 | 27.79 | 28.21 | 2,563,685 | +0.34(+1.23%) |
Dec 22, 2022 | 27.97 | 28.00 | 27.44 | 27.87 | 6,326,799 | -0.21(-0.75%) |
Dec 21, 2022 | 27.94 | 28.14 | 27.93 | 28.08 | 4,333,696 | +0.23(+0.82%) |
Dec 20, 2022 | 27.81 | 27.99 | 27.65 | 27.85 | 4,050,527 | +0.05(+0.17%) |
Dec 19, 2022 | 27.90 | 28.05 | 27.60 | 27.80 | 5,059,323 | -0.02(-0.07%) |
Dec 16, 2022 | 27.77 | 28.00 | 27.41 | 27.82 | 11,598,703 | -0.22(-0.78%) |
Dec 15, 2022 | 28.18 | 28.30 | 27.79 | 28.04 | 5,431,376 | -0.06(-0.20%) |
Dec 14, 2022 | 28.10 | 28.60 | 27.94 | 28.10 | 5,364,122 | +0.08(+0.27%) |
Dec 13, 2022 | 28.45 | 28.58 | 27.76 | 28.02 | 5,165,370 | -0.11(-0.37%) |
Dec 12, 2022 | 27.78 | 28.17 | 27.64 | 28.12 | 3,988,966 | +0.48(+1.73%) |
Dec 09, 2022 | 27.67 | 27.83 | 27.55 | 27.65 | 3,849,411 | -0.11(-0.38%) |
Dec 08, 2022 | 27.46 | 27.84 | 27.42 | 27.75 | 2,553,382 | +0.29(+1.06%) |
Dec 07, 2022 | 27.72 | 27.76 | 27.42 | 27.46 | 3,825,315 | -0.30(-1.09%) |
Dec 06, 2022 | 27.56 | 27.82 | 27.35 | 27.76 | 5,275,523 | +0.21(+0.76%) |
Dec 05, 2022 | 27.43 | 27.71 | 27.30 | 27.56 | 3,696,032 | -0.09(-0.34%) |
Dec 02, 2022 | 27.48 | 27.72 | 27.35 | 27.65 | 2,690,159 | -0.10(-0.38%) |
Dec 01, 2022 | 28.11 | 28.28 | 27.62 | 27.75 | 5,330,255 | -0.22(-0.78%) |
Nov 30, 2022 | 27.40 | 27.97 | 27.36 | 27.97 | 7,122,309 | +0.47(+1.72%) |
Nov 29, 2022 | 27.43 | 27.64 | 27.28 | 27.50 | 3,608,911 | -0.08(-0.27%) |
Nov 28, 2022 | 27.52 | 27.62 | 27.31 | 27.57 | 4,089,641 | -0.12(-0.44%) |
Nov 25, 2022 | 27.62 | 27.78 | 27.62 | 27.70 | 1,768,164 | +0.11(+0.41%) |
Nov 23, 2022 | 27.16 | 27.61 | 27.16 | 27.58 | 3,728,186 | +0.35(+1.29%) |
Nov 22, 2022 | 26.88 | 27.31 | 26.88 | 27.23 | 8,039,750 | +0.49(+1.84%) |
Nov 21, 2022 | 26.54 | 26.86 | 26.54 | 26.74 | 4,031,198 | +0.12(+0.46%) |
Nov 18, 2022 | 26.51 | 26.67 | 26.31 | 26.62 | 5,340,719 | +0.40(+1.52%) |
Nov 17, 2022 | 26.16 | 26.24 | 25.94 | 26.22 | 5,330,766 | -0.22(-0.82%) |
Nov 16, 2022 | 26.04 | 26.61 | 26.00 | 26.44 | 5,182,511 | +0.39(+1.49%) |
Nov 15, 2022 | 25.91 | 26.25 | 25.67 | 26.05 | 3,699,048 | +0.37(+1.44%) |
Nov 14, 2022 | 25.87 | 26.08 | 25.68 | 25.68 | 4,066,323 | -0.29(-1.13%) |
Nov 11, 2022 | 26.29 | 26.32 | 25.81 | 25.97 | 3,568,444 | -0.30(-1.15%) |
Nov 10, 2022 | 25.95 | 26.32 | 25.63 | 26.28 | 3,683,507 | +0.99(+3.94%) |
Nov 09, 2022 | 25.60 | 25.66 | 25.25 | 25.28 | 4,637,026 | -0.40(-1.55%) |
Nov 08, 2022 | 25.46 | 25.78 | 25.41 | 25.68 | 4,737,479 | +0.30(+1.19%) |
Nov 07, 2022 | 25.57 | 25.77 | 25.08 | 25.38 | 5,361,183 | -0.21(-0.81%) |
Nov 04, 2022 | 25.31 | 25.63 | 25.04 | 25.59 | 3,714,453 | +0.40(+1.58%) |
Nov 03, 2022 | 24.60 | 25.35 | 24.50 | 25.19 | 4,750,745 | +0.44(+1.76%) |
Nov 02, 2022 | 25.02 | 24.75 | 24.75 | 5,262,092 | -0.43(-1.69%) |