Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.37 | 29.31 | 28.23 | 29.06 | 2,968,846 | +0.76(+2.69%) |
Jan 30, 2023 | 28.11 | 29.44 | 28.10 | 28.30 | 1,493,194 | -0.25(-0.88%) |
Jan 27, 2023 | 28.99 | 29.68 | 28.47 | 28.55 | 3,081,372 | -0.55(-1.89%) |
Jan 26, 2023 | 28.38 | 29.13 | 27.51 | 29.10 | 2,877,452 | +1.19(+4.26%) |
Jan 25, 2023 | 27.23 | 28.30 | 27.15 | 27.91 | 814,578 | +0.23(+0.83%) |
Jan 24, 2023 | 29.11 | 29.12 | 27.68 | 27.68 | 1,485,791 | -1.43(-4.91%) |
Jan 23, 2023 | 29.13 | 29.49 | 28.42 | 29.11 | 1,556,403 | +0.10(+0.34%) |
Jan 20, 2023 | 28.61 | 29.54 | 28.15 | 29.01 | 2,721,465 | +0.91(+3.24%) |
Jan 19, 2023 | 28.30 | 28.67 | 27.34 | 28.10 | 1,993,006 | -0.51(-1.78%) |
Jan 18, 2023 | 27.78 | 29.14 | 27.66 | 28.61 | 5,164,208 | +0.97(+3.51%) |
Jan 17, 2023 | 29.85 | 29.85 | 27.17 | 27.64 | 10,078,996 | -2.41(-8.02%) |
Jan 13, 2023 | 29.51 | 30.57 | 29.00 | 30.05 | 4,580,647 | +0.11(+0.37%) |
Jan 12, 2023 | 30.00 | 30.17 | 28.92 | 29.94 | 6,600,560 | +0.44(+1.49%) |
Jan 11, 2023 | 28.90 | 30.80 | 28.71 | 29.50 | 4,782,981 | +0.73(+2.54%) |
Jan 10, 2023 | 29.77 | 29.96 | 28.30 | 28.77 | 15,031,754 | +6.20(+27.47%) |
Jan 09, 2023 | 22.39 | 22.74 | 21.81 | 22.57 | 2,878,939 | +0.92(+4.25%) |
Jan 06, 2023 | 20.98 | 22.07 | 19.73 | 21.65 | 2,219,452 | +0.39(+1.83%) |
Jan 05, 2023 | 21.19 | 21.54 | 20.21 | 21.26 | 1,818,486 | -0.16(-0.75%) |
Jan 04, 2023 | 21.61 | 21.97 | 20.90 | 21.42 | 1,745,068 | +0.14(+0.66%) |
Jan 03, 2023 | 21.85 | 22.22 | 20.68 | 21.28 | 2,001,856 | -0.23(-1.07%) |
Dec 30, 2022 | 21.19 | 21.53 | 20.91 | 21.51 | 1,706,061 | +0.13(+0.61%) |
Dec 29, 2022 | 20.85 | 21.62 | 20.49 | 21.38 | 1,646,021 | +0.76(+3.69%) |
Dec 28, 2022 | 20.08 | 20.69 | 20.03 | 20.62 | 950,347 | +0.46(+2.28%) |
Dec 27, 2022 | 20.45 | 20.82 | 20.04 | 20.16 | 873,609 | -0.48(-2.33%) |
Dec 23, 2022 | 21.90 | 22.08 | 20.62 | 20.64 | 1,535,500 | -1.24(-5.67%) |
Dec 22, 2022 | 21.21 | 21.91 | 20.91 | 21.88 | 880,981 | +0.51(+2.39%) |
Dec 21, 2022 | 20.54 | 21.39 | 20.25 | 21.37 | 673,391 | +1.02(+5.01%) |
Dec 20, 2022 | 20.20 | 20.78 | 19.78 | 20.35 | 720,204 | -0.07(-0.34%) |
Dec 19, 2022 | 20.74 | 21.22 | 20.16 | 20.42 | 1,145,500 | -0.49(-2.34%) |
Dec 16, 2022 | 20.81 | 20.95 | 20.08 | 20.91 | 1,934,038 | -0.21(-0.99%) |
Dec 15, 2022 | 22.43 | 22.71 | 20.86 | 21.12 | 2,139,333 | -1.60(-7.04%) |
Dec 14, 2022 | 22.61 | 23.04 | 22.36 | 22.72 | 1,082,010 | +0.03(+0.13%) |
Dec 13, 2022 | 22.56 | 23.04 | 22.26 | 22.69 | 1,589,448 | +1.21(+5.63%) |
Dec 12, 2022 | 21.04 | 21.63 | 20.96 | 21.48 | 623,500 | +0.28(+1.32%) |
Dec 09, 2022 | 21.79 | 22.23 | 21.10 | 21.20 | 811,368 | -0.47(-2.17%) |
Dec 08, 2022 | 21.46 | 21.84 | 20.97 | 21.67 | 823,477 | +0.39(+1.83%) |
Dec 07, 2022 | 20.94 | 21.41 | 20.69 | 21.28 | 953,563 | +0.28(+1.33%) |
Dec 06, 2022 | 21.89 | 22.02 | 20.88 | 21.00 | 1,138,860 | -0.94(-4.28%) |
Dec 05, 2022 | 22.09 | 22.37 | 21.25 | 21.94 | 1,193,600 | -0.20(-0.90%) |
Dec 02, 2022 | 21.42 | 22.50 | 21.30 | 22.14 | 1,019,299 | +0.38(+1.75%) |
Dec 01, 2022 | 21.74 | 22.32 | 21.54 | 21.76 | 1,793,850 | +0.14(+0.65%) |
Nov 30, 2022 | 18.90 | 21.82 | 18.90 | 21.62 | 2,646,663 | +2.76(+14.63%) |
Nov 29, 2022 | 19.01 | 19.50 | 18.56 | 18.86 | 1,044,098 | +0.15(+0.80%) |
Nov 28, 2022 | 19.37 | 19.81 | 18.51 | 18.71 | 1,125,694 | -0.71(-3.66%) |
Nov 25, 2022 | 19.32 | 19.44 | 18.88 | 19.42 | 344,092 | +0.20(+1.04%) |
Nov 23, 2022 | 18.55 | 19.24 | 18.37 | 19.22 | 1,015,995 | +0.80(+4.34%) |
Nov 22, 2022 | 18.48 | 18.75 | 18.08 | 18.42 | 1,604,307 | -0.15(-0.81%) |
Nov 21, 2022 | 19.43 | 19.89 | 18.32 | 18.57 | 1,667,177 | -1.66(-8.21%) |
Nov 18, 2022 | 19.92 | 20.44 | 19.24 | 20.23 | 1,755,965 | +0.46(+2.33%) |
Nov 17, 2022 | 21.79 | 21.89 | 19.16 | 19.77 | 2,969,319 | -2.63(-11.74%) |
Nov 16, 2022 | 23.46 | 24.46 | 21.85 | 22.40 | 6,239,476 | -1.08(-4.60%) |
Nov 15, 2022 | 23.41 | 23.68 | 22.77 | 23.48 | 2,090,978 | +0.67(+2.94%) |
Nov 14, 2022 | 22.64 | 24.48 | 22.55 | 22.81 | 2,036,634 | +0.29(+1.29%) |
Nov 11, 2022 | 21.53 | 22.55 | 21.09 | 22.52 | 2,380,927 | +0.91(+4.21%) |
Nov 10, 2022 | 22.04 | 23.05 | 21.15 | 21.61 | 2,637,485 | +0.74(+3.55%) |
Nov 09, 2022 | 21.46 | 21.74 | 20.01 | 20.87 | 2,060,389 | -0.82(-3.78%) |
Nov 08, 2022 | 21.02 | 22.11 | 19.65 | 21.69 | 4,200,993 | +3.02(+16.18%) |
Nov 07, 2022 | 18.60 | 18.98 | 18.18 | 18.67 | 2,498,029 | +0.32(+1.74%) |
Nov 04, 2022 | 19.64 | 19.64 | 17.60 | 18.35 | 2,066,285 | -0.88(-4.58%) |
Nov 03, 2022 | 19.36 | 19.88 | 19.19 | 19.23 | 1,050,180 | -0.51(-2.58%) |
Nov 02, 2022 | 20.45 | 19.73 | 19.74 | 1,085,738 | -0.68(-3.33%) |