Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.30 | 29.79 | 29.14 | 29.77 | 92,528 | +0.16(+0.55%) |
Jan 30, 2023 | 29.83 | 29.83 | 29.55 | 29.60 | 105,652 | -0.57(-1.90%) |
Jan 27, 2023 | 30.18 | 30.26 | 29.91 | 30.18 | 127,590 | -0.18(-0.60%) |
Jan 26, 2023 | 30.31 | 30.66 | 30.02 | 30.36 | 17,281 | +0.18(+0.60%) |
Jan 25, 2023 | 30.00 | 30.26 | 29.92 | 30.18 | 36,315 | +0.07(+0.22%) |
Jan 24, 2023 | 30.01 | 30.22 | 29.91 | 30.11 | 19,845 | +0.05(+0.16%) |
Jan 23, 2023 | 30.01 | 30.07 | 29.86 | 30.06 | 15,221 | -0.05(-0.16%) |
Jan 20, 2023 | 30.14 | 30.26 | 30.02 | 30.11 | 22,378 | +0.07(+0.22%) |
Jan 19, 2023 | 29.70 | 30.25 | 29.70 | 30.04 | 109,303 | +0.08(+0.26%) |
Jan 18, 2023 | 30.35 | 30.48 | 29.97 | 29.97 | 173,144 | -0.21(-0.70%) |
Jan 17, 2023 | 30.66 | 30.66 | 29.98 | 30.18 | 74,715 | -0.57(-1.87%) |
Jan 13, 2023 | 30.64 | 30.81 | 30.44 | 30.75 | 217,606 | +0.18(+0.60%) |
Jan 12, 2023 | 30.24 | 30.68 | 29.95 | 30.57 | 101,955 | +0.70(+2.34%) |
Jan 11, 2023 | 29.85 | 30.16 | 29.72 | 29.87 | 51,216 | -0.01(-0.03%) |
Jan 10, 2023 | 29.36 | 29.90 | 29.36 | 29.88 | 9,768 | +0.56(+1.93%) |
Jan 09, 2023 | 29.55 | 29.70 | 29.27 | 29.32 | 54,528 | +0.09(+0.29%) |
Jan 06, 2023 | 28.81 | 29.23 | 28.55 | 29.23 | 38,046 | +0.84(+2.97%) |
Jan 05, 2023 | 27.96 | 28.59 | 27.75 | 28.39 | 9,004 | +0.43(+1.54%) |
Jan 04, 2023 | 28.22 | 28.23 | 27.83 | 27.96 | 120,121 | +0.22(+0.79%) |
Jan 03, 2023 | 27.57 | 28.01 | 27.57 | 27.74 | 17,029 | +0.29(+1.05%) |
Dec 30, 2022 | 27.45 | 27.45 | 27.08 | 27.45 | 56,883 | -0.05(-0.17%) |
Dec 29, 2022 | 27.58 | 27.69 | 27.49 | 27.50 | 54,032 | +0.03(+0.10%) |
Dec 28, 2022 | 27.52 | 27.66 | 27.23 | 27.47 | 53,769 | +0.01(+0.03%) |
Dec 27, 2022 | 27.41 | 27.65 | 27.34 | 27.46 | 26,017 | +0.19(+0.70%) |
Dec 23, 2022 | 27.07 | 27.27 | 26.87 | 27.27 | 61,010 | +0.13(+0.49%) |
Dec 22, 2022 | 27.09 | 27.16 | 26.61 | 27.13 | 47,416 | +0.03(+0.11%) |
Dec 21, 2022 | 27.08 | 27.27 | 27.08 | 27.11 | 36,656 | +0.18(+0.68%) |
Dec 20, 2022 | 26.44 | 27.03 | 26.44 | 26.92 | 40,833 | +0.44(+1.66%) |
Dec 19, 2022 | 26.65 | 26.89 | 26.46 | 26.48 | 44,047 | -0.20(-0.75%) |
Dec 16, 2022 | 26.69 | 26.89 | 26.52 | 26.68 | 110,143 | -0.11(-0.43%) |
Dec 15, 2022 | 27.34 | 27.34 | 26.79 | 26.80 | 108,719 | -0.56(-2.03%) |
Dec 14, 2022 | 27.47 | 27.78 | 27.21 | 27.35 | 116,226 | -0.23(-0.83%) |
Dec 13, 2022 | 28.22 | 28.22 | 27.42 | 27.58 | 36,413 | -0.10(-0.36%) |
Dec 12, 2022 | 27.86 | 27.86 | 27.46 | 27.68 | 132,230 | -0.21(-0.74%) |
Dec 09, 2022 | 27.89 | 28.22 | 27.89 | 27.89 | 44,752 | -0.16(-0.57%) |
Dec 08, 2022 | 27.49 | 28.08 | 27.49 | 28.05 | 160,179 | +0.66(+2.40%) |
Dec 07, 2022 | 27.71 | 27.71 | 26.23 | 27.39 | 804,668 | -0.31(-1.12%) |
Dec 06, 2022 | 27.58 | 27.71 | 27.47 | 27.70 | 61,521 | +0.42(+1.55%) |
Dec 05, 2022 | 27.60 | 28.02 | 27.28 | 27.28 | 35,212 | -0.74(-2.65%) |
Dec 02, 2022 | 27.70 | 28.02 | 27.69 | 28.02 | 10,641 | -0.03(-0.10%) |
Dec 01, 2022 | 27.90 | 28.08 | 27.82 | 28.05 | 15,677 | +0.12(+0.44%) |
Nov 30, 2022 | 27.41 | 27.93 | 27.32 | 27.93 | 4,422 | +0.71(+2.59%) |
Nov 29, 2022 | 27.03 | 27.33 | 27.03 | 27.22 | 6,199 | +0.40(+1.47%) |
Nov 28, 2022 | 27.54 | 27.54 | 26.83 | 26.83 | 12,961 | -0.81(-2.93%) |
Nov 25, 2022 | 27.64 | 27.65 | 27.42 | 27.64 | 12,267 | +0.00(+0.00%) |
Nov 23, 2022 | 27.49 | 27.81 | 27.49 | 27.64 | 21,619 | +0.03(+0.10%) |
Nov 22, 2022 | 27.09 | 27.63 | 27.09 | 27.61 | 17,663 | +0.91(+3.42%) |
Nov 21, 2022 | 26.74 | 26.99 | 26.70 | 26.70 | 91,169 | -0.46(-1.70%) |
Nov 18, 2022 | 27.57 | 27.57 | 27.07 | 27.16 | 51,312 | -0.35(-1.27%) |
Nov 17, 2022 | 27.49 | 27.58 | 27.17 | 27.50 | 18,350 | -0.35(-1.25%) |
Nov 16, 2022 | 27.85 | 27.89 | 27.69 | 27.85 | 5,712 | -0.08(-0.30%) |
Nov 15, 2022 | 28.30 | 28.30 | 27.76 | 27.94 | 91,859 | -0.18(-0.64%) |
Nov 14, 2022 | 27.79 | 28.19 | 27.79 | 28.12 | 71,007 | +0.30(+1.08%) |
Nov 11, 2022 | 27.43 | 28.17 | 27.43 | 27.81 | 164,540 | +0.73(+2.71%) |
Nov 10, 2022 | 27.17 | 27.33 | 27.08 | 27.08 | 93,306 | +0.57(+2.17%) |
Nov 09, 2022 | 26.54 | 26.65 | 26.31 | 26.51 | 12,479 | -0.18(-0.67%) |
Nov 08, 2022 | 26.40 | 27.06 | 26.40 | 26.69 | 67,733 | +0.32(+1.21%) |
Nov 07, 2022 | 26.76 | 26.76 | 26.16 | 26.37 | 202,703 | -0.09(-0.36%) |
Nov 04, 2022 | 25.71 | 26.58 | 25.71 | 26.46 | 23,606 | +1.65(+6.64%) |
Nov 03, 2022 | 24.72 | 24.96 | 24.46 | 24.81 | 109,048 | -0.16(-0.64%) |
Nov 02, 2022 | 25.56 | 24.83 | 24.97 | 16,030 | -0.74(-2.89%) |