Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.43 | 24.68 | 23.73 | 23.73 | 9,188,519 | -0.81(-3.32%) |
Jan 30, 2023 | 24.25 | 24.60 | 23.83 | 24.55 | 10,971,023 | +0.54(+2.23%) |
Jan 27, 2023 | 24.04 | 24.30 | 23.59 | 24.01 | 8,011,282 | -0.04(-0.16%) |
Jan 26, 2023 | 24.24 | 24.73 | 24.02 | 24.05 | 10,288,702 | -0.40(-1.65%) |
Jan 25, 2023 | 25.11 | 25.49 | 24.38 | 24.45 | 11,400,692 | -0.04(-0.16%) |
Jan 24, 2023 | 24.96 | 25.25 | 24.36 | 24.49 | 7,106,124 | -0.21(-0.85%) |
Jan 23, 2023 | 25.02 | 25.40 | 24.33 | 24.70 | 8,178,956 | -0.54(-2.13%) |
Jan 20, 2023 | 25.87 | 26.26 | 25.23 | 25.24 | 14,063,022 | -0.76(-2.91%) |
Jan 19, 2023 | 25.92 | 26.16 | 25.58 | 25.99 | 9,557,294 | +0.57(+2.22%) |
Jan 18, 2023 | 24.04 | 25.50 | 23.90 | 25.43 | 16,829,302 | +1.32(+5.49%) |
Jan 17, 2023 | 23.47 | 24.22 | 23.38 | 24.11 | 7,732,231 | +0.80(+3.41%) |
Jan 13, 2023 | 24.12 | 24.13 | 23.22 | 23.31 | 7,186,194 | -0.22(-0.94%) |
Jan 12, 2023 | 23.79 | 24.37 | 23.30 | 23.53 | 13,058,128 | -0.45(-1.88%) |
Jan 11, 2023 | 24.25 | 24.52 | 23.95 | 23.98 | 8,581,432 | -0.53(-2.15%) |
Jan 10, 2023 | 24.95 | 25.16 | 24.47 | 24.51 | 7,150,239 | -0.39(-1.58%) |
Jan 09, 2023 | 24.38 | 25.00 | 24.01 | 24.90 | 10,743,716 | +0.19(+0.78%) |
Jan 06, 2023 | 25.68 | 26.21 | 24.49 | 24.71 | 16,053,899 | -1.66(-6.29%) |
Jan 05, 2023 | 25.96 | 26.63 | 25.93 | 26.37 | 9,159,094 | +0.81(+3.19%) |
Jan 04, 2023 | 25.59 | 26.12 | 25.22 | 25.55 | 9,301,312 | -0.32(-1.22%) |
Jan 03, 2023 | 25.57 | 26.55 | 25.27 | 25.87 | 9,021,380 | +0.05(+0.19%) |
Dec 30, 2022 | 26.02 | 26.53 | 25.82 | 25.82 | 7,629,437 | +0.19(+0.75%) |
Dec 29, 2022 | 26.04 | 26.12 | 25.46 | 25.63 | 5,942,405 | -0.80(-3.01%) |
Dec 28, 2022 | 25.53 | 26.45 | 25.25 | 26.43 | 10,883,008 | +0.84(+3.30%) |
Dec 27, 2022 | 25.57 | 25.98 | 25.23 | 25.58 | 7,968,644 | -0.08(-0.30%) |
Dec 23, 2022 | 26.21 | 26.58 | 25.60 | 25.66 | 9,222,366 | -0.39(-1.51%) |
Dec 22, 2022 | 25.75 | 27.09 | 25.68 | 26.05 | 12,345,229 | +0.80(+3.18%) |
Dec 21, 2022 | 25.73 | 25.84 | 25.07 | 25.25 | 7,848,775 | -1.25(-4.72%) |
Dec 20, 2022 | 26.67 | 26.97 | 26.13 | 26.50 | 10,488,341 | -0.20(-0.75%) |
Dec 19, 2022 | 26.30 | 27.12 | 26.01 | 26.70 | 9,207,374 | +0.37(+1.41%) |
Dec 16, 2022 | 26.27 | 26.92 | 25.98 | 26.33 | 14,558,545 | +0.72(+2.80%) |
Dec 15, 2022 | 24.79 | 26.03 | 24.63 | 25.61 | 14,586,554 | +1.62(+6.76%) |
Dec 14, 2022 | 23.67 | 24.54 | 23.08 | 23.99 | 17,281,490 | +0.32(+1.33%) |
Dec 13, 2022 | 22.31 | 24.15 | 22.27 | 23.67 | 19,048,560 | -0.22(-0.92%) |
Dec 12, 2022 | 24.93 | 24.96 | 23.89 | 23.89 | 9,362,453 | -1.18(-4.72%) |
Dec 09, 2022 | 24.60 | 25.11 | 24.28 | 25.08 | 8,539,673 | +0.65(+2.66%) |
Dec 08, 2022 | 24.55 | 24.71 | 24.13 | 24.43 | 8,034,903 | -0.39(-1.58%) |
Dec 07, 2022 | 24.89 | 25.02 | 24.39 | 24.82 | 10,957,949 | +0.03(+0.12%) |
Dec 06, 2022 | 24.09 | 25.17 | 23.91 | 24.79 | 14,410,435 | +0.76(+3.18%) |
Dec 05, 2022 | 23.51 | 24.24 | 23.37 | 24.03 | 9,674,177 | +0.95(+4.14%) |
Dec 02, 2022 | 23.86 | 23.86 | 22.94 | 23.07 | 10,110,674 | -0.09(-0.37%) |
Dec 01, 2022 | 22.68 | 23.67 | 22.67 | 23.16 | 11,494,117 | +0.38(+1.68%) |
Nov 30, 2022 | 24.37 | 24.92 | 22.78 | 22.78 | 17,813,564 | -1.63(-6.69%) |
Nov 29, 2022 | 24.54 | 24.82 | 24.22 | 24.41 | 8,910,619 | +0.01(+0.04%) |
Nov 28, 2022 | 23.79 | 24.51 | 23.48 | 24.40 | 11,879,197 | +1.03(+4.41%) |
Nov 25, 2022 | 23.67 | 23.68 | 23.32 | 23.37 | 5,685,204 | -0.32(-1.33%) |
Nov 23, 2022 | 23.95 | 24.09 | 23.55 | 23.68 | 10,292,901 | -0.20(-0.84%) |
Nov 22, 2022 | 24.36 | 24.44 | 23.85 | 23.88 | 10,949,282 | -0.83(-3.36%) |
Nov 21, 2022 | 24.59 | 25.04 | 24.36 | 24.72 | 7,028,877 | +0.11(+0.43%) |
Nov 18, 2022 | 24.62 | 25.11 | 24.46 | 24.61 | 9,244,862 | -0.43(-1.72%) |
Nov 17, 2022 | 25.80 | 25.81 | 24.90 | 25.04 | 12,570,411 | +0.02(+0.08%) |
Nov 16, 2022 | 25.14 | 25.16 | 24.77 | 25.02 | 11,084,429 | +0.01(+0.04%) |
Nov 15, 2022 | 24.49 | 25.63 | 24.13 | 25.01 | 14,281,765 | -0.10(-0.38%) |
Nov 14, 2022 | 24.91 | 25.14 | 24.20 | 25.11 | 7,837,900 | +0.47(+1.90%) |
Nov 11, 2022 | 24.55 | 25.44 | 24.50 | 24.64 | 11,704,961 | -0.16(-0.65%) |
Nov 10, 2022 | 25.54 | 26.16 | 24.72 | 24.80 | 19,695,924 | -3.02(-10.84%) |
Nov 09, 2022 | 26.79 | 27.89 | 26.50 | 27.82 | 12,448,518 | +1.57(+5.96%) |
Nov 08, 2022 | 26.82 | 27.11 | 25.80 | 26.25 | 13,793,346 | -0.80(-2.96%) |
Nov 07, 2022 | 27.93 | 28.16 | 26.92 | 27.05 | 7,886,345 | -1.08(-3.83%) |
Nov 04, 2022 | 28.29 | 29.47 | 27.61 | 28.13 | 11,884,319 | -1.17(-4.01%) |
Nov 03, 2022 | 29.44 | 30.03 | 28.78 | 29.31 | 9,463,739 | +0.44(+1.52%) |
Nov 02, 2022 | 27.83 | 28.90 | 28.87 | 18,565,170 | +1.28(+4.64%) |