Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.50 | 28.24 | 27.39 | 28.23 | 3,166,154 | +0.84(+3.07%) |
Jan 30, 2023 | 27.26 | 27.70 | 26.92 | 27.39 | 2,490,051 | -0.22(-0.80%) |
Jan 27, 2023 | 27.30 | 27.96 | 27.12 | 27.61 | 3,537,401 | +0.11(+0.40%) |
Jan 26, 2023 | 26.89 | 27.54 | 26.39 | 27.50 | 3,222,095 | +1.31(+5.00%) |
Jan 25, 2023 | 25.89 | 26.42 | 25.02 | 26.19 | 3,029,789 | -0.54(-2.02%) |
Jan 24, 2023 | 26.49 | 27.25 | 26.42 | 26.73 | 2,363,576 | -0.27(-1.00%) |
Jan 23, 2023 | 25.90 | 27.18 | 25.74 | 27.00 | 3,400,912 | +1.11(+4.29%) |
Jan 20, 2023 | 25.75 | 26.23 | 25.60 | 25.89 | 6,395,609 | +0.26(+1.01%) |
Jan 19, 2023 | 25.84 | 26.23 | 25.52 | 25.63 | 2,430,937 | -0.63(-2.40%) |
Jan 18, 2023 | 26.56 | 26.96 | 26.11 | 26.26 | 3,843,871 | -0.13(-0.49%) |
Jan 17, 2023 | 26.03 | 26.63 | 25.51 | 26.39 | 7,029,529 | +0.38(+1.46%) |
Jan 13, 2023 | 25.65 | 26.07 | 25.04 | 26.01 | 3,474,943 | +0.28(+1.09%) |
Jan 12, 2023 | 26.27 | 26.48 | 25.13 | 25.73 | 5,209,991 | -0.70(-2.65%) |
Jan 11, 2023 | 25.78 | 26.48 | 25.42 | 26.43 | 8,742,217 | +0.96(+3.77%) |
Jan 10, 2023 | 25.39 | 26.30 | 24.93 | 25.47 | 9,928,830 | -0.51(-1.96%) |
Jan 09, 2023 | 25.19 | 26.16 | 24.84 | 25.98 | 9,615,263 | +0.87(+3.46%) |
Jan 06, 2023 | 26.04 | 26.09 | 24.68 | 25.11 | 9,252,328 | -0.82(-3.16%) |
Jan 05, 2023 | 27.47 | 27.47 | 25.39 | 25.93 | 8,853,559 | -1.84(-6.63%) |
Jan 04, 2023 | 28.46 | 28.57 | 27.60 | 27.77 | 8,281,958 | -1.67(-5.67%) |
Jan 03, 2023 | 30.67 | 31.05 | 29.41 | 29.44 | 3,246,498 | -0.67(-2.23%) |
Dec 30, 2022 | 29.55 | 30.27 | 29.28 | 30.11 | 2,859,358 | -0.04(-0.13%) |
Dec 29, 2022 | 29.00 | 30.40 | 28.61 | 30.15 | 2,575,588 | +1.72(+6.05%) |
Dec 28, 2022 | 28.11 | 28.71 | 28.10 | 28.43 | 3,248,312 | -0.12(-0.42%) |
Dec 27, 2022 | 28.55 | 28.91 | 27.82 | 28.55 | 2,714,943 | -0.25(-0.87%) |
Dec 23, 2022 | 28.76 | 28.88 | 28.11 | 28.80 | 2,623,656 | -0.15(-0.52%) |
Dec 22, 2022 | 28.74 | 28.98 | 28.15 | 28.95 | 3,471,397 | -0.36(-1.23%) |
Dec 21, 2022 | 28.84 | 29.70 | 28.35 | 29.31 | 3,617,689 | +0.58(+2.02%) |
Dec 20, 2022 | 27.56 | 29.05 | 27.56 | 28.73 | 3,183,969 | +0.79(+2.83%) |
Dec 19, 2022 | 29.48 | 29.68 | 27.60 | 27.94 | 6,611,924 | -1.86(-6.24%) |
Dec 16, 2022 | 29.95 | 30.18 | 29.48 | 29.80 | 4,492,477 | -0.14(-0.47%) |
Dec 15, 2022 | 30.46 | 30.91 | 29.75 | 29.94 | 4,767,370 | -1.42(-4.53%) |
Dec 14, 2022 | 30.71 | 31.66 | 30.71 | 31.36 | 4,317,791 | +0.29(+0.93%) |
Dec 13, 2022 | 32.07 | 32.41 | 30.61 | 31.07 | 5,362,617 | +0.88(+2.91%) |
Dec 12, 2022 | 29.01 | 30.57 | 28.91 | 30.19 | 4,391,675 | +1.15(+3.96%) |
Dec 09, 2022 | 28.40 | 29.25 | 28.37 | 29.04 | 4,205,969 | +0.54(+1.89%) |
Dec 08, 2022 | 28.67 | 29.52 | 28.18 | 28.50 | 4,163,375 | +0.17(+0.60%) |
Dec 07, 2022 | 28.01 | 28.69 | 27.92 | 28.33 | 3,864,900 | +0.36(+1.29%) |
Dec 06, 2022 | 28.84 | 28.95 | 27.62 | 27.97 | 3,208,095 | -0.73(-2.54%) |
Dec 05, 2022 | 28.82 | 29.55 | 28.22 | 28.70 | 5,236,834 | -0.57(-1.95%) |
Dec 02, 2022 | 27.88 | 29.39 | 27.88 | 29.27 | 3,937,637 | +0.36(+1.25%) |
Dec 01, 2022 | 28.53 | 29.25 | 28.24 | 28.91 | 4,341,920 | +0.31(+1.08%) |
Nov 30, 2022 | 26.36 | 28.65 | 26.14 | 28.60 | 6,651,502 | +2.07(+7.80%) |
Nov 29, 2022 | 27.32 | 27.46 | 26.36 | 26.53 | 4,247,872 | -0.70(-2.57%) |
Nov 28, 2022 | 27.41 | 27.85 | 27.05 | 27.23 | 2,300,990 | -0.57(-2.05%) |
Nov 25, 2022 | 27.74 | 28.36 | 27.38 | 27.80 | 2,059,419 | -0.27(-0.96%) |
Nov 23, 2022 | 27.50 | 28.72 | 27.26 | 28.07 | 2,454,178 | +0.71(+2.60%) |
Nov 22, 2022 | 27.24 | 27.53 | 26.16 | 27.36 | 3,322,873 | -0.15(-0.55%) |
Nov 21, 2022 | 26.68 | 27.61 | 26.26 | 27.51 | 5,313,150 | +0.90(+3.38%) |
Nov 18, 2022 | 26.72 | 26.93 | 25.89 | 26.61 | 5,071,107 | +0.44(+1.68%) |
Nov 17, 2022 | 26.19 | 26.27 | 24.63 | 26.17 | 16,373,669 | -1.00(-3.68%) |
Nov 16, 2022 | 31.00 | 31.29 | 23.29 | 27.17 | 23,404,496 | -4.52(-14.26%) |
Nov 15, 2022 | 32.43 | 32.80 | 31.61 | 31.69 | 3,862,685 | +0.35(+1.12%) |
Nov 14, 2022 | 32.05 | 32.60 | 31.27 | 31.34 | 3,064,232 | -1.22(-3.75%) |
Nov 11, 2022 | 31.46 | 33.07 | 31.09 | 32.56 | 5,238,954 | +1.62(+5.24%) |
Nov 10, 2022 | 29.99 | 30.97 | 29.67 | 30.94 | 5,801,946 | +2.87(+10.22%) |
Nov 09, 2022 | 29.35 | 29.35 | 27.98 | 28.07 | 3,874,899 | -1.38(-4.69%) |
Nov 08, 2022 | 28.05 | 29.62 | 27.44 | 29.45 | 5,508,505 | +1.40(+4.99%) |
Nov 07, 2022 | 29.57 | 29.97 | 27.93 | 28.05 | 7,782,277 | -1.23(-4.20%) |
Nov 04, 2022 | 31.71 | 31.79 | 27.93 | 29.28 | 8,891,947 | -1.97(-6.30%) |
Nov 03, 2022 | 30.60 | 31.73 | 30.18 | 31.25 | 7,730,898 | +0.44(+1.43%) |
Nov 02, 2022 | 32.19 | 34.45 | 30.12 | 30.81 | 22,292,616 | -12.69(-29.17%) |