Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.25 | 32.09 | 30.82 | 31.48 | 111,071 | +0.63(+2.04%) |
Jan 30, 2023 | 31.87 | 32.33 | 30.80 | 30.85 | 111,359 | -1.27(-3.95%) |
Jan 27, 2023 | 31.36 | 32.49 | 31.04 | 32.12 | 95,589 | +0.72(+2.29%) |
Jan 26, 2023 | 30.91 | 31.87 | 30.46 | 31.40 | 73,339 | +1.06(+3.49%) |
Jan 25, 2023 | 30.22 | 30.61 | 29.83 | 30.34 | 243,915 | -0.21(-0.69%) |
Jan 24, 2023 | 30.70 | 30.95 | 30.25 | 30.55 | 64,096 | -0.34(-1.10%) |
Jan 23, 2023 | 30.34 | 31.00 | 29.76 | 30.89 | 82,336 | +0.52(+1.71%) |
Jan 20, 2023 | 30.44 | 31.19 | 30.01 | 30.37 | 91,919 | -0.07(-0.23%) |
Jan 19, 2023 | 30.02 | 30.64 | 29.37 | 30.44 | 107,987 | +0.17(+0.56%) |
Jan 18, 2023 | 30.96 | 31.72 | 30.01 | 30.27 | 80,336 | -0.55(-1.78%) |
Jan 17, 2023 | 30.72 | 31.32 | 30.41 | 30.82 | 82,441 | +0.03(+0.10%) |
Jan 13, 2023 | 30.47 | 31.16 | 30.12 | 30.79 | 95,203 | -0.02(-0.06%) |
Jan 12, 2023 | 30.97 | 31.14 | 29.66 | 30.81 | 70,026 | +0.30(+0.98%) |
Jan 11, 2023 | 29.53 | 30.71 | 29.53 | 30.51 | 80,084 | +1.13(+3.85%) |
Jan 10, 2023 | 29.67 | 30.49 | 28.32 | 29.38 | 130,300 | -0.29(-0.98%) |
Jan 09, 2023 | 31.00 | 31.53 | 29.38 | 29.67 | 162,157 | +0.37(+1.26%) |
Jan 06, 2023 | 28.87 | 29.99 | 28.61 | 29.30 | 119,287 | +0.79(+2.77%) |
Jan 05, 2023 | 28.80 | 29.18 | 27.93 | 28.51 | 168,859 | -0.66(-2.26%) |
Jan 04, 2023 | 27.10 | 29.76 | 27.10 | 29.17 | 193,959 | +2.34(+8.72%) |
Jan 03, 2023 | 26.95 | 27.11 | 26.20 | 26.83 | 117,472 | +0.35(+1.32%) |
Dec 30, 2022 | 26.48 | 27.66 | 26.32 | 26.48 | 106,523 | -0.56(-2.07%) |
Dec 29, 2022 | 26.58 | 27.44 | 26.16 | 27.04 | 120,428 | +0.90(+3.44%) |
Dec 28, 2022 | 27.64 | 28.12 | 26.06 | 26.14 | 74,706 | -1.62(-5.84%) |
Dec 27, 2022 | 27.63 | 27.89 | 27.23 | 27.76 | 44,753 | +0.15(+0.54%) |
Dec 23, 2022 | 26.95 | 27.78 | 26.56 | 27.61 | 70,286 | +0.52(+1.92%) |
Dec 22, 2022 | 27.05 | 27.69 | 25.77 | 27.09 | 130,208 | -0.33(-1.20%) |
Dec 21, 2022 | 27.38 | 28.02 | 27.09 | 27.42 | 61,010 | +0.36(+1.33%) |
Dec 20, 2022 | 26.61 | 27.53 | 26.30 | 27.06 | 87,994 | +0.45(+1.69%) |
Dec 19, 2022 | 27.55 | 27.59 | 26.45 | 26.61 | 142,172 | -0.93(-3.38%) |
Dec 16, 2022 | 27.73 | 29.02 | 27.43 | 27.54 | 225,373 | -0.71(-2.51%) |
Dec 15, 2022 | 28.52 | 28.70 | 27.45 | 28.25 | 130,583 | -0.74(-2.55%) |
Dec 14, 2022 | 29.63 | 29.83 | 28.67 | 28.99 | 77,861 | -0.72(-2.42%) |
Dec 13, 2022 | 31.50 | 31.59 | 29.44 | 29.71 | 108,776 | -0.60(-1.98%) |
Dec 12, 2022 | 29.91 | 30.55 | 29.70 | 30.31 | 95,204 | +0.42(+1.41%) |
Dec 09, 2022 | 29.14 | 30.40 | 29.03 | 29.89 | 107,665 | +0.14(+0.47%) |
Dec 08, 2022 | 29.60 | 29.82 | 28.62 | 29.75 | 84,412 | +0.36(+1.22%) |
Dec 07, 2022 | 30.29 | 30.45 | 29.33 | 29.39 | 191,697 | -1.21(-3.95%) |
Dec 06, 2022 | 30.10 | 30.77 | 29.25 | 30.60 | 202,795 | +0.47(+1.56%) |
Dec 05, 2022 | 30.61 | 31.32 | 29.74 | 30.13 | 215,742 | -0.97(-3.12%) |
Dec 02, 2022 | 28.97 | 31.66 | 28.69 | 31.10 | 230,121 | +1.65(+5.60%) |
Dec 01, 2022 | 30.00 | 30.57 | 28.86 | 29.45 | 287,847 | -0.77(-2.55%) |
Nov 30, 2022 | 29.66 | 30.99 | 28.80 | 30.22 | 408,449 | +0.65(+2.20%) |
Nov 29, 2022 | 27.07 | 29.89 | 26.12 | 29.57 | 1,294,774 | +6.37(+27.46%) |
Nov 28, 2022 | 23.58 | 24.01 | 22.80 | 23.20 | 348,333 | -0.60(-2.52%) |
Nov 25, 2022 | 23.01 | 23.90 | 22.76 | 23.80 | 78,013 | +0.67(+2.90%) |
Nov 23, 2022 | 22.47 | 23.19 | 21.75 | 23.13 | 224,246 | +0.94(+4.24%) |
Nov 22, 2022 | 21.75 | 23.69 | 21.61 | 22.19 | 194,136 | +0.99(+4.67%) |
Nov 21, 2022 | 20.92 | 21.61 | 20.92 | 21.20 | 72,796 | +0.05(+0.24%) |
Nov 18, 2022 | 21.68 | 22.46 | 20.98 | 21.15 | 181,912 | -0.03(-0.14%) |
Nov 17, 2022 | 20.34 | 21.21 | 20.25 | 21.18 | 116,208 | +0.54(+2.62%) |
Nov 16, 2022 | 21.25 | 21.25 | 20.22 | 20.64 | 93,233 | -1.40(-6.35%) |
Nov 15, 2022 | 21.93 | 22.45 | 21.25 | 22.04 | 124,044 | +0.83(+3.91%) |
Nov 14, 2022 | 21.65 | 21.96 | 21.02 | 21.21 | 69,059 | -0.63(-2.88%) |
Nov 11, 2022 | 21.45 | 22.50 | 21.45 | 21.84 | 121,754 | +0.54(+2.54%) |
Nov 10, 2022 | 19.95 | 21.50 | 19.57 | 21.30 | 245,095 | +2.51(+13.36%) |
Nov 09, 2022 | 20.28 | 20.41 | 18.76 | 18.79 | 109,858 | -1.57(-7.71%) |
Nov 08, 2022 | 21.10 | 21.29 | 19.64 | 20.36 | 158,904 | -0.53(-2.54%) |
Nov 07, 2022 | 22.02 | 22.02 | 20.43 | 20.89 | 274,714 | -1.00(-4.57%) |
Nov 04, 2022 | 21.49 | 21.92 | 20.80 | 21.89 | 87,348 | +0.92(+4.39%) |
Nov 03, 2022 | 20.30 | 21.58 | 19.95 | 20.97 | 105,617 | +0.43(+2.09%) |
Nov 02, 2022 | 22.12 | 22.22 | 20.44 | 20.54 | 166,787 | -1.66(-7.48%) |