Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.46 | 27.95 | 26.31 | 27.89 | 1,516,114 | +1.46(+5.52%) |
Jan 30, 2023 | 26.93 | 27.21 | 25.86 | 26.43 | 2,739,326 | -1.27(-4.58%) |
Jan 27, 2023 | 26.20 | 28.17 | 26.18 | 27.70 | 1,910,204 | +0.98(+3.67%) |
Jan 26, 2023 | 29.21 | 29.21 | 25.75 | 26.72 | 2,646,383 | -1.64(-5.78%) |
Jan 25, 2023 | 28.35 | 28.48 | 26.41 | 28.36 | 2,174,405 | -0.73(-2.51%) |
Jan 24, 2023 | 29.00 | 30.10 | 28.36 | 29.09 | 1,925,212 | -0.14(-0.48%) |
Jan 23, 2023 | 27.55 | 29.65 | 27.46 | 29.23 | 2,888,997 | +1.87(+6.83%) |
Jan 20, 2023 | 27.04 | 27.55 | 26.24 | 27.36 | 4,196,550 | +0.70(+2.63%) |
Jan 19, 2023 | 27.60 | 28.55 | 25.78 | 26.66 | 2,625,986 | -1.60(-5.66%) |
Jan 18, 2023 | 28.56 | 29.35 | 27.83 | 28.26 | 2,666,779 | +0.22(+0.78%) |
Jan 17, 2023 | 28.77 | 28.92 | 27.87 | 28.04 | 2,103,038 | -0.28(-0.99%) |
Jan 13, 2023 | 26.90 | 29.17 | 26.61 | 28.32 | 2,359,526 | +0.98(+3.58%) |
Jan 12, 2023 | 25.75 | 27.41 | 25.75 | 27.34 | 2,543,855 | +1.72(+6.71%) |
Jan 11, 2023 | 23.91 | 25.87 | 23.91 | 25.62 | 2,643,012 | +1.77(+7.42%) |
Jan 10, 2023 | 23.21 | 24.21 | 22.37 | 23.85 | 2,168,729 | +0.58(+2.49%) |
Jan 09, 2023 | 24.03 | 24.58 | 23.13 | 23.27 | 2,153,913 | -0.05(-0.21%) |
Jan 06, 2023 | 24.15 | 24.15 | 22.65 | 23.32 | 2,546,818 | -0.33(-1.40%) |
Jan 05, 2023 | 24.40 | 24.41 | 23.48 | 23.65 | 1,897,984 | -1.11(-4.48%) |
Jan 04, 2023 | 23.99 | 24.91 | 23.60 | 24.76 | 2,469,092 | +0.82(+3.43%) |
Jan 03, 2023 | 25.27 | 25.72 | 23.56 | 23.94 | 1,966,685 | -0.73(-2.96%) |
Dec 30, 2022 | 23.98 | 24.86 | 23.59 | 24.67 | 1,347,581 | +0.21(+0.86%) |
Dec 29, 2022 | 23.82 | 25.27 | 23.48 | 24.46 | 2,340,532 | +1.10(+4.71%) |
Dec 28, 2022 | 23.72 | 24.07 | 23.05 | 23.36 | 1,257,959 | -0.40(-1.68%) |
Dec 27, 2022 | 24.79 | 24.93 | 23.64 | 23.76 | 1,475,107 | -1.22(-4.88%) |
Dec 23, 2022 | 26.13 | 26.34 | 24.86 | 24.98 | 1,603,748 | -0.94(-3.63%) |
Dec 22, 2022 | 25.45 | 26.00 | 24.43 | 25.92 | 2,233,618 | +0.10(+0.39%) |
Dec 21, 2022 | 25.47 | 26.09 | 24.21 | 25.82 | 2,294,599 | +0.62(+2.46%) |
Dec 20, 2022 | 24.44 | 25.88 | 24.03 | 25.20 | 1,805,678 | +0.48(+1.94%) |
Dec 19, 2022 | 26.74 | 26.81 | 24.52 | 24.72 | 1,897,573 | -2.00(-7.49%) |
Dec 16, 2022 | 26.56 | 27.32 | 25.89 | 26.72 | 4,715,073 | -0.14(-0.52%) |
Dec 15, 2022 | 27.00 | 29.70 | 26.34 | 26.86 | 3,130,733 | -0.28(-1.03%) |
Dec 14, 2022 | 25.97 | 27.70 | 25.97 | 27.14 | 2,261,088 | +1.55(+6.06%) |
Dec 13, 2022 | 25.17 | 25.88 | 24.52 | 25.59 | 2,302,275 | +1.54(+6.40%) |
Dec 12, 2022 | 23.45 | 24.49 | 23.38 | 24.05 | 1,607,861 | +0.24(+1.01%) |
Dec 09, 2022 | 24.28 | 25.00 | 23.65 | 23.81 | 2,185,069 | -0.86(-3.49%) |
Dec 08, 2022 | 24.09 | 25.03 | 23.67 | 24.67 | 4,650,691 | +1.43(+6.15%) |
Dec 07, 2022 | 23.96 | 24.33 | 22.94 | 23.24 | 3,091,813 | -0.76(-3.17%) |
Dec 06, 2022 | 25.25 | 25.43 | 23.36 | 24.00 | 6,178,177 | -1.27(-5.03%) |
Dec 05, 2022 | 24.79 | 26.23 | 24.27 | 25.27 | 8,102,402 | +0.48(+1.94%) |
Dec 02, 2022 | 22.95 | 25.15 | 22.83 | 24.79 | 17,313,830 | +1.49(+6.39%) |
Dec 01, 2022 | 24.80 | 25.08 | 23.03 | 23.30 | 8,557,593 | -5.67(-19.57%) |
Nov 30, 2022 | 28.34 | 29.03 | 27.38 | 28.97 | 2,139,878 | +1.03(+3.69%) |
Nov 29, 2022 | 29.45 | 29.87 | 27.88 | 27.94 | 1,568,050 | -1.11(-3.82%) |
Nov 28, 2022 | 30.70 | 30.87 | 29.00 | 29.05 | 1,724,051 | -1.98(-6.38%) |
Nov 25, 2022 | 30.40 | 31.58 | 30.40 | 31.03 | 517,085 | +0.15(+0.49%) |
Nov 23, 2022 | 30.63 | 31.13 | 30.24 | 30.88 | 1,318,428 | +0.49(+1.61%) |
Nov 22, 2022 | 30.00 | 30.54 | 29.02 | 30.39 | 2,323,687 | -0.13(-0.43%) |
Nov 21, 2022 | 29.93 | 32.43 | 29.14 | 30.52 | 3,177,740 | -0.02(-0.07%) |
Nov 18, 2022 | 31.73 | 31.85 | 29.35 | 30.54 | 2,513,944 | -0.62(-1.99%) |
Nov 17, 2022 | 27.47 | 31.32 | 27.18 | 31.16 | 4,240,573 | +2.69(+9.45%) |
Nov 16, 2022 | 27.11 | 29.55 | 26.92 | 28.47 | 3,368,188 | +1.07(+3.91%) |
Nov 15, 2022 | 27.97 | 30.10 | 25.79 | 27.40 | 10,327,898 | +4.93(+21.94%) |
Nov 14, 2022 | 22.84 | 23.49 | 22.03 | 22.47 | 2,011,114 | -0.33(-1.45%) |
Nov 11, 2022 | 22.85 | 23.55 | 22.33 | 22.80 | 1,802,661 | -0.31(-1.34%) |
Nov 10, 2022 | 22.16 | 23.39 | 21.25 | 23.11 | 2,034,091 | +2.16(+10.31%) |
Nov 09, 2022 | 20.10 | 23.03 | 20.09 | 20.95 | 2,390,087 | +1.27(+6.45%) |
Nov 08, 2022 | 19.87 | 20.34 | 19.30 | 19.68 | 978,979 | +0.25(+1.29%) |
Nov 07, 2022 | 20.38 | 20.52 | 18.72 | 19.43 | 1,203,521 | -0.78(-3.86%) |
Nov 04, 2022 | 22.42 | 22.75 | 19.41 | 20.21 | 965,858 | -1.42(-6.56%) |
Nov 03, 2022 | 21.45 | 22.17 | 20.67 | 21.63 | 1,245,603 | +0.05(+0.23%) |
Nov 02, 2022 | 23.07 | 21.55 | 21.58 | 1,095,957 | -1.30(-5.68%) |