Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.77 | 33.71 | 31.73 | 32.50 | 40,502 | +1.11(+3.54%) |
Jan 30, 2023 | 31.57 | 32.13 | 31.19 | 31.39 | 12,501 | +0.05(+0.16%) |
Jan 27, 2023 | 31.41 | 32.01 | 31.03 | 31.34 | 11,458 | -0.03(-0.10%) |
Jan 26, 2023 | 31.04 | 31.40 | 30.67 | 31.37 | 7,840 | +0.59(+1.92%) |
Jan 25, 2023 | 29.90 | 30.78 | 29.60 | 30.78 | 8,760 | +0.76(+2.53%) |
Jan 24, 2023 | 30.20 | 30.85 | 29.89 | 30.02 | 11,298 | -0.62(-2.02%) |
Jan 23, 2023 | 29.95 | 30.90 | 29.95 | 30.64 | 7,163 | -0.01(-0.03%) |
Jan 20, 2023 | 29.47 | 30.65 | 29.47 | 30.65 | 20,349 | +1.25(+4.25%) |
Jan 19, 2023 | 29.99 | 29.99 | 29.00 | 29.40 | 12,072 | -0.47(-1.57%) |
Jan 18, 2023 | 29.46 | 29.97 | 29.22 | 29.87 | 17,540 | +0.17(+0.57%) |
Jan 17, 2023 | 29.57 | 29.94 | 28.64 | 29.70 | 18,485 | -0.13(-0.44%) |
Jan 13, 2023 | 29.58 | 30.25 | 29.50 | 29.83 | 15,076 | -0.30(-1.00%) |
Jan 12, 2023 | 30.78 | 30.90 | 29.45 | 30.13 | 23,543 | -0.19(-0.63%) |
Jan 11, 2023 | 29.89 | 30.45 | 29.32 | 30.32 | 12,086 | +0.90(+3.06%) |
Jan 10, 2023 | 28.54 | 29.59 | 28.54 | 29.42 | 10,327 | +0.88(+3.08%) |
Jan 09, 2023 | 29.10 | 29.21 | 28.34 | 28.54 | 18,782 | -0.04(-0.14%) |
Jan 06, 2023 | 27.79 | 28.91 | 27.10 | 28.58 | 32,105 | +1.22(+4.46%) |
Jan 05, 2023 | 26.96 | 28.27 | 26.96 | 27.36 | 20,615 | +0.23(+0.85%) |
Jan 04, 2023 | 26.49 | 27.69 | 26.49 | 27.13 | 19,883 | +1.21(+4.67%) |
Jan 03, 2023 | 26.62 | 26.78 | 25.78 | 25.92 | 15,578 | -0.28(-1.07%) |
Dec 30, 2022 | 25.84 | 26.50 | 25.81 | 26.20 | 17,524 | -0.11(-0.42%) |
Dec 29, 2022 | 26.29 | 26.39 | 24.90 | 26.31 | 11,587 | +1.25(+4.99%) |
Dec 28, 2022 | 24.45 | 25.14 | 24.45 | 25.06 | 22,130 | +0.51(+2.08%) |
Dec 27, 2022 | 24.10 | 24.74 | 23.50 | 24.55 | 24,184 | +0.48(+1.99%) |
Dec 23, 2022 | 24.31 | 25.34 | 24.00 | 24.07 | 17,740 | -0.10(-0.41%) |
Dec 22, 2022 | 24.48 | 25.26 | 23.31 | 24.17 | 30,381 | -1.09(-4.32%) |
Dec 21, 2022 | 24.31 | 25.65 | 24.31 | 25.26 | 18,638 | +1.27(+5.29%) |
Dec 20, 2022 | 23.57 | 24.60 | 23.54 | 23.99 | 17,856 | +0.14(+0.59%) |
Dec 19, 2022 | 23.15 | 24.19 | 23.15 | 23.85 | 34,049 | +0.70(+3.02%) |
Dec 16, 2022 | 25.74 | 26.51 | 23.15 | 23.15 | 80,077 | -3.10(-11.81%) |
Dec 15, 2022 | 27.24 | 28.14 | 26.25 | 26.25 | 24,215 | -1.35(-4.89%) |
Dec 14, 2022 | 28.89 | 29.56 | 27.52 | 27.60 | 25,014 | -1.30(-4.50%) |
Dec 13, 2022 | 27.75 | 29.04 | 27.34 | 28.90 | 47,264 | +2.40(+9.06%) |
Dec 12, 2022 | 27.15 | 27.16 | 26.04 | 26.50 | 24,575 | -0.30(-1.12%) |
Dec 09, 2022 | 26.87 | 27.80 | 26.02 | 26.80 | 22,736 | -0.52(-1.90%) |
Dec 08, 2022 | 27.05 | 27.38 | 26.94 | 27.32 | 8,867 | +0.17(+0.63%) |
Dec 07, 2022 | 27.47 | 28.42 | 26.93 | 27.15 | 36,478 | -0.39(-1.42%) |
Dec 06, 2022 | 28.24 | 29.13 | 27.20 | 27.54 | 40,904 | -1.06(-3.71%) |
Dec 05, 2022 | 28.25 | 28.95 | 28.05 | 28.60 | 30,233 | +0.19(+0.67%) |
Dec 02, 2022 | 28.01 | 28.83 | 27.81 | 28.41 | 21,592 | -0.02(-0.07%) |
Dec 01, 2022 | 28.89 | 29.85 | 28.19 | 28.43 | 23,826 | -0.37(-1.28%) |
Nov 30, 2022 | 27.81 | 28.98 | 26.73 | 28.80 | 30,387 | +1.25(+4.54%) |
Nov 29, 2022 | 27.50 | 28.00 | 27.20 | 27.55 | 10,793 | +0.01(+0.04%) |
Nov 28, 2022 | 26.97 | 27.54 | 26.90 | 27.54 | 10,832 | +0.12(+0.44%) |
Nov 25, 2022 | 27.46 | 27.61 | 27.42 | 27.42 | 1,567 | +0.22(+0.81%) |
Nov 23, 2022 | 27.72 | 27.83 | 26.71 | 27.20 | 12,723 | -0.40(-1.45%) |
Nov 22, 2022 | 26.95 | 28.19 | 26.95 | 27.60 | 17,074 | +0.59(+2.18%) |
Nov 21, 2022 | 27.74 | 28.45 | 26.64 | 27.01 | 32,115 | -1.03(-3.67%) |
Nov 18, 2022 | 29.16 | 29.16 | 27.68 | 28.04 | 23,340 | -0.40(-1.41%) |
Nov 17, 2022 | 27.11 | 28.85 | 26.99 | 28.44 | 22,445 | +0.79(+2.86%) |
Nov 16, 2022 | 28.44 | 28.44 | 27.18 | 27.65 | 15,563 | -1.10(-3.83%) |
Nov 15, 2022 | 28.45 | 29.77 | 28.40 | 28.75 | 20,975 | +0.35(+1.23%) |
Nov 14, 2022 | 27.71 | 28.90 | 26.81 | 28.40 | 57,475 | -1.24(-4.18%) |
Nov 11, 2022 | 27.09 | 30.78 | 26.33 | 29.64 | 45,406 | +2.55(+9.41%) |
Nov 10, 2022 | 26.63 | 27.99 | 25.92 | 27.09 | 21,966 | +2.19(+8.80%) |
Nov 09, 2022 | 26.19 | 26.58 | 24.02 | 24.90 | 12,863 | -0.85(-3.30%) |
Nov 08, 2022 | 26.53 | 26.53 | 25.09 | 25.75 | 17,958 | -0.36(-1.38%) |
Nov 07, 2022 | 24.66 | 26.57 | 24.66 | 26.11 | 10,197 | +1.30(+5.24%) |
Nov 04, 2022 | 26.42 | 26.42 | 24.03 | 24.81 | 16,178 | -0.92(-3.58%) |
Nov 03, 2022 | 25.93 | 26.08 | 25.27 | 25.73 | 4,003 | -0.79(-2.98%) |
Nov 02, 2022 | 28.32 | 28.32 | 26.52 | 26.52 | 16,180 | -1.48(-5.29%) |