Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.18 | 27.94 | 26.98 | 27.94 | 1,230,624 | +0.88(+3.24%) |
Jan 30, 2023 | 26.94 | 27.43 | 26.94 | 27.06 | 1,308,002 | -0.10(-0.37%) |
Jan 27, 2023 | 26.93 | 27.23 | 26.53 | 27.16 | 1,321,234 | +0.30(+1.11%) |
Jan 26, 2023 | 27.28 | 27.50 | 26.68 | 26.86 | 1,382,116 | -0.20(-0.73%) |
Jan 25, 2023 | 26.33 | 27.10 | 26.01 | 27.06 | 1,302,723 | +0.53(+2.01%) |
Jan 24, 2023 | 26.16 | 26.62 | 25.02 | 26.53 | 1,268,709 | +0.66(+2.55%) |
Jan 23, 2023 | 25.79 | 25.99 | 25.60 | 25.87 | 1,651,193 | +0.12(+0.46%) |
Jan 20, 2023 | 25.19 | 25.75 | 25.02 | 25.75 | 1,995,534 | +0.80(+3.22%) |
Jan 19, 2023 | 25.39 | 25.46 | 24.73 | 24.94 | 1,095,894 | -0.61(-2.40%) |
Jan 18, 2023 | 26.08 | 26.08 | 25.45 | 25.56 | 1,516,827 | -0.68(-2.58%) |
Jan 17, 2023 | 26.43 | 26.43 | 25.83 | 26.24 | 1,371,803 | -0.13(-0.48%) |
Jan 13, 2023 | 26.44 | 26.56 | 26.03 | 26.36 | 1,306,022 | -0.31(-1.15%) |
Jan 12, 2023 | 26.60 | 26.90 | 26.44 | 26.67 | 1,702,033 | +0.30(+1.13%) |
Jan 11, 2023 | 26.52 | 26.72 | 26.30 | 26.37 | 1,811,945 | -0.10(-0.38%) |
Jan 10, 2023 | 26.48 | 26.79 | 26.26 | 26.47 | 2,614,777 | -0.09(-0.34%) |
Jan 09, 2023 | 26.76 | 26.91 | 26.44 | 26.56 | 1,705,350 | -0.11(-0.42%) |
Jan 06, 2023 | 26.03 | 26.70 | 25.82 | 26.67 | 1,018,751 | +0.83(+3.20%) |
Jan 05, 2023 | 26.18 | 26.29 | 25.79 | 25.85 | 1,124,206 | -0.45(-1.72%) |
Jan 04, 2023 | 26.56 | 26.73 | 26.15 | 26.30 | 1,155,923 | -0.14(-0.55%) |
Jan 03, 2023 | 27.33 | 27.39 | 26.27 | 26.44 | 1,306,468 | -0.79(-2.89%) |
Dec 30, 2022 | 27.09 | 27.30 | 26.92 | 27.23 | 1,288,939 | +0.07(+0.27%) |
Dec 29, 2022 | 26.89 | 27.25 | 26.72 | 27.16 | 917,822 | +0.34(+1.28%) |
Dec 28, 2022 | 26.68 | 26.99 | 26.53 | 26.82 | 1,142,136 | +0.18(+0.68%) |
Dec 27, 2022 | 26.71 | 26.88 | 26.42 | 26.63 | 911,234 | -0.04(-0.14%) |
Dec 23, 2022 | 26.89 | 27.28 | 26.51 | 26.67 | 1,164,191 | -0.26(-0.97%) |
Dec 22, 2022 | 27.70 | 28.13 | 26.36 | 26.93 | 1,985,637 | -0.98(-3.50%) |
Dec 21, 2022 | 27.82 | 28.38 | 27.75 | 27.91 | 1,242,695 | +0.42(+1.51%) |
Dec 20, 2022 | 26.98 | 27.54 | 26.91 | 27.49 | 993,075 | +0.53(+1.98%) |
Dec 19, 2022 | 26.75 | 27.09 | 26.70 | 26.96 | 1,131,968 | +0.28(+1.05%) |
Dec 16, 2022 | 26.90 | 27.14 | 26.62 | 26.68 | 3,596,644 | -0.31(-1.14%) |
Dec 15, 2022 | 26.99 | 27.57 | 26.44 | 26.99 | 2,227,097 | -0.20(-0.73%) |
Dec 14, 2022 | 27.59 | 27.81 | 27.10 | 27.19 | 1,237,009 | -0.40(-1.44%) |
Dec 13, 2022 | 28.52 | 28.61 | 27.30 | 27.58 | 1,687,730 | -0.45(-1.61%) |
Dec 12, 2022 | 27.94 | 28.23 | 27.66 | 28.04 | 985,980 | +0.19(+0.68%) |
Dec 09, 2022 | 27.89 | 28.13 | 27.80 | 27.85 | 508,142 | -0.21(-0.74%) |
Dec 08, 2022 | 28.41 | 28.53 | 27.94 | 28.05 | 744,105 | -0.23(-0.80%) |
Dec 07, 2022 | 28.22 | 28.59 | 27.88 | 28.28 | 1,345,313 | -0.10(-0.35%) |
Dec 06, 2022 | 28.63 | 28.84 | 28.12 | 28.38 | 853,021 | -0.27(-0.95%) |
Dec 05, 2022 | 30.43 | 30.43 | 28.23 | 28.65 | 1,153,383 | -2.02(-6.57%) |
Dec 02, 2022 | 30.20 | 30.76 | 30.20 | 30.67 | 752,884 | +0.16(+0.53%) |
Dec 01, 2022 | 30.85 | 31.04 | 30.32 | 30.50 | 578,318 | -0.28(-0.91%) |
Nov 30, 2022 | 30.23 | 30.84 | 29.67 | 30.78 | 915,253 | +0.54(+1.79%) |
Nov 29, 2022 | 30.24 | 30.35 | 30.04 | 30.24 | 584,745 | +0.08(+0.27%) |
Nov 28, 2022 | 30.56 | 30.62 | 30.01 | 30.16 | 529,505 | -0.56(-1.82%) |
Nov 25, 2022 | 30.67 | 30.82 | 30.49 | 30.72 | 591,830 | +0.21(+0.68%) |
Nov 23, 2022 | 30.57 | 30.70 | 30.40 | 30.51 | 785,508 | -0.14(-0.47%) |
Nov 22, 2022 | 30.76 | 30.88 | 30.54 | 30.66 | 935,982 | +0.02(+0.06%) |
Nov 21, 2022 | 30.64 | 30.82 | 30.49 | 30.64 | 463,124 | -0.03(-0.09%) |
Nov 18, 2022 | 30.84 | 30.94 | 30.20 | 30.67 | 785,580 | +0.39(+1.28%) |
Nov 17, 2022 | 30.08 | 30.47 | 29.88 | 30.28 | 628,849 | -0.16(-0.53%) |
Nov 16, 2022 | 30.89 | 31.09 | 30.36 | 30.44 | 1,185,745 | -0.57(-1.84%) |
Nov 15, 2022 | 31.38 | 31.72 | 30.82 | 31.01 | 1,236,127 | -0.11(-0.35%) |
Nov 14, 2022 | 31.32 | 31.65 | 31.11 | 31.12 | 620,858 | -0.42(-1.32%) |
Nov 11, 2022 | 31.88 | 32.11 | 31.42 | 31.53 | 699,122 | -0.25(-0.80%) |
Nov 10, 2022 | 31.02 | 31.84 | 30.97 | 31.79 | 799,915 | +1.39(+4.58%) |
Nov 09, 2022 | 30.30 | 30.63 | 30.20 | 30.39 | 633,809 | -0.24(-0.77%) |
Nov 08, 2022 | 30.62 | 31.10 | 30.48 | 30.63 | 666,471 | +0.01(+0.03%) |
Nov 07, 2022 | 30.88 | 31.10 | 30.45 | 30.62 | 877,349 | -0.19(-0.62%) |
Nov 04, 2022 | 30.48 | 30.83 | 30.28 | 30.81 | 1,034,008 | +0.62(+2.07%) |
Nov 03, 2022 | 29.74 | 30.29 | 29.45 | 30.19 | 1,174,422 | +0.22(+0.72%) |
Nov 02, 2022 | 30.29 | 30.76 | 29.81 | 29.97 | 1,312,671 | -0.59(-1.92%) |