Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.28 | 31.56 | 30.28 | 31.56 | 161,285 | +1.31(+4.34%) |
Jan 30, 2023 | 30.43 | 30.94 | 30.22 | 30.25 | 119,187 | -0.41(-1.34%) |
Jan 27, 2023 | 30.71 | 30.89 | 30.46 | 30.66 | 129,515 | -0.20(-0.64%) |
Jan 26, 2023 | 31.31 | 31.46 | 30.67 | 30.85 | 110,861 | -0.24(-0.78%) |
Jan 25, 2023 | 31.10 | 31.42 | 30.81 | 31.09 | 131,738 | -0.18(-0.57%) |
Jan 24, 2023 | 31.24 | 31.38 | 30.82 | 31.27 | 88,790 | -0.05(-0.17%) |
Jan 23, 2023 | 30.95 | 31.50 | 30.84 | 31.33 | 117,615 | +0.49(+1.59%) |
Jan 20, 2023 | 30.34 | 30.86 | 29.80 | 30.84 | 198,449 | +0.82(+2.74%) |
Jan 19, 2023 | 30.72 | 30.72 | 29.86 | 30.01 | 180,730 | -0.68(-2.21%) |
Jan 18, 2023 | 31.59 | 32.03 | 30.63 | 30.69 | 168,232 | -0.86(-2.72%) |
Jan 17, 2023 | 32.00 | 32.00 | 31.31 | 31.55 | 182,390 | -0.57(-1.78%) |
Jan 13, 2023 | 31.59 | 32.20 | 31.52 | 32.12 | 101,739 | +0.26(+0.81%) |
Jan 12, 2023 | 31.37 | 31.86 | 31.01 | 31.86 | 150,143 | +0.55(+1.77%) |
Jan 11, 2023 | 30.46 | 31.33 | 30.43 | 31.31 | 200,738 | +0.95(+3.15%) |
Jan 10, 2023 | 30.63 | 30.86 | 30.26 | 30.35 | 148,546 | -0.54(-1.73%) |
Jan 09, 2023 | 30.92 | 31.21 | 30.37 | 30.89 | 87,846 | -0.04(-0.14%) |
Jan 06, 2023 | 30.74 | 31.36 | 30.40 | 30.93 | 211,125 | +0.57(+1.88%) |
Jan 05, 2023 | 30.30 | 30.49 | 29.58 | 30.36 | 146,634 | -0.11(-0.35%) |
Jan 04, 2023 | 29.72 | 30.66 | 29.41 | 30.47 | 183,870 | +0.92(+3.11%) |
Jan 03, 2023 | 29.09 | 29.89 | 28.78 | 29.55 | 171,452 | +0.77(+2.67%) |
Dec 30, 2022 | 28.28 | 28.85 | 28.04 | 28.78 | 150,166 | +0.24(+0.84%) |
Dec 29, 2022 | 28.17 | 28.75 | 28.10 | 28.54 | 99,645 | +0.68(+2.43%) |
Dec 28, 2022 | 28.27 | 28.37 | 27.60 | 27.86 | 120,657 | -0.46(-1.61%) |
Dec 27, 2022 | 27.32 | 28.33 | 27.09 | 28.32 | 106,714 | +0.93(+3.39%) |
Dec 23, 2022 | 26.83 | 27.42 | 26.62 | 27.39 | 90,273 | +0.50(+1.86%) |
Dec 22, 2022 | 26.74 | 26.92 | 26.17 | 26.89 | 127,771 | -0.20(-0.72%) |
Dec 21, 2022 | 26.78 | 27.19 | 26.71 | 27.09 | 126,963 | +0.66(+2.50%) |
Dec 20, 2022 | 26.01 | 26.47 | 25.49 | 26.43 | 273,228 | +0.30(+1.16%) |
Dec 19, 2022 | 27.93 | 27.99 | 26.11 | 26.12 | 186,345 | -1.71(-6.16%) |
Dec 16, 2022 | 27.93 | 28.63 | 27.60 | 27.84 | 999,839 | -0.41(-1.45%) |
Dec 15, 2022 | 28.40 | 28.63 | 27.90 | 28.25 | 277,145 | -0.59(-2.04%) |
Dec 14, 2022 | 28.31 | 29.24 | 28.27 | 28.84 | 245,162 | +0.57(+2.02%) |
Dec 13, 2022 | 28.60 | 29.29 | 28.08 | 28.27 | 264,611 | +0.30(+1.09%) |
Dec 12, 2022 | 27.68 | 27.97 | 27.44 | 27.96 | 104,675 | +0.33(+1.20%) |
Dec 09, 2022 | 27.85 | 28.24 | 27.61 | 27.63 | 96,934 | -0.47(-1.68%) |
Dec 08, 2022 | 28.17 | 28.62 | 27.88 | 28.10 | 151,611 | +0.03(+0.10%) |
Dec 07, 2022 | 28.04 | 28.84 | 28.02 | 28.08 | 141,540 | -0.06(-0.22%) |
Dec 06, 2022 | 28.07 | 28.64 | 27.64 | 28.14 | 156,022 | +0.07(+0.25%) |
Dec 05, 2022 | 27.89 | 28.17 | 27.48 | 28.07 | 146,115 | +0.04(+0.13%) |
Dec 02, 2022 | 28.07 | 28.38 | 27.52 | 28.03 | 126,788 | -0.60(-2.09%) |
Dec 01, 2022 | 28.66 | 29.11 | 28.34 | 28.63 | 167,118 | +0.21(+0.75%) |
Nov 30, 2022 | 27.87 | 28.42 | 27.43 | 28.42 | 244,998 | +0.63(+2.26%) |
Nov 29, 2022 | 27.85 | 28.32 | 27.60 | 27.79 | 108,168 | -0.06(-0.22%) |
Nov 28, 2022 | 27.02 | 28.12 | 27.02 | 27.85 | 177,999 | +0.72(+2.67%) |
Nov 25, 2022 | 27.11 | 27.61 | 26.92 | 27.13 | 74,044 | +0.08(+0.29%) |
Nov 23, 2022 | 26.89 | 27.23 | 26.66 | 27.05 | 184,826 | +0.47(+1.76%) |
Nov 22, 2022 | 27.45 | 27.96 | 25.78 | 26.58 | 462,703 | -2.98(-10.09%) |
Nov 21, 2022 | 30.42 | 30.47 | 29.40 | 29.56 | 151,171 | -1.11(-3.63%) |
Nov 18, 2022 | 31.08 | 31.37 | 30.26 | 30.68 | 128,120 | +0.33(+1.08%) |
Nov 17, 2022 | 30.11 | 30.47 | 29.82 | 30.35 | 125,152 | -0.07(-0.23%) |
Nov 16, 2022 | 30.91 | 30.99 | 30.29 | 30.42 | 110,018 | -1.01(-3.20%) |
Nov 15, 2022 | 30.93 | 31.72 | 30.77 | 31.43 | 107,707 | +0.88(+2.89%) |
Nov 14, 2022 | 30.63 | 31.45 | 30.46 | 30.54 | 119,007 | -0.27(-0.89%) |
Nov 11, 2022 | 30.22 | 31.26 | 30.22 | 30.82 | 125,865 | +0.82(+2.74%) |
Nov 10, 2022 | 29.81 | 30.63 | 28.87 | 30.00 | 203,598 | +1.59(+5.59%) |
Nov 09, 2022 | 29.18 | 29.42 | 28.33 | 28.41 | 125,776 | -0.94(-3.22%) |
Nov 08, 2022 | 29.94 | 30.27 | 29.01 | 29.35 | 116,718 | -0.57(-1.89%) |
Nov 07, 2022 | 29.56 | 30.37 | 29.26 | 29.92 | 125,682 | +0.37(+1.25%) |
Nov 04, 2022 | 29.03 | 29.57 | 28.84 | 29.55 | 105,097 | +0.79(+2.73%) |
Nov 03, 2022 | 28.28 | 29.11 | 27.61 | 28.76 | 91,753 | +0.49(+1.72%) |
Nov 02, 2022 | 29.37 | 29.47 | 28.19 | 28.28 | 110,158 | -1.24(-4.22%) |