Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.19 | 30.49 | 30.08 | 30.47 | 733,908 | +0.39(+1.30%) |
Jan 30, 2023 | 30.46 | 30.71 | 30.07 | 30.08 | 568,872 | -0.76(-2.47%) |
Jan 27, 2023 | 30.82 | 31.17 | 30.75 | 30.84 | 485,852 | -0.03(-0.09%) |
Jan 26, 2023 | 30.36 | 30.88 | 30.27 | 30.87 | 600,519 | +0.87(+2.91%) |
Jan 25, 2023 | 29.79 | 30.17 | 29.55 | 30.00 | 944,447 | -0.19(-0.63%) |
Jan 24, 2023 | 30.63 | 30.80 | 30.17 | 30.19 | 389,883 | -0.60(-1.95%) |
Jan 23, 2023 | 30.05 | 30.82 | 29.94 | 30.79 | 662,690 | +0.75(+2.51%) |
Jan 20, 2023 | 29.74 | 30.09 | 29.55 | 30.04 | 518,416 | +0.46(+1.57%) |
Jan 19, 2023 | 29.22 | 29.74 | 29.15 | 29.57 | 662,181 | +0.23(+0.77%) |
Jan 18, 2023 | 29.90 | 30.14 | 29.33 | 29.34 | 540,812 | -0.45(-1.52%) |
Jan 17, 2023 | 29.71 | 30.14 | 29.62 | 29.80 | 821,953 | +0.18(+0.61%) |
Jan 13, 2023 | 29.04 | 29.74 | 28.94 | 29.62 | 832,992 | +0.27(+0.93%) |
Jan 12, 2023 | 28.85 | 29.39 | 28.58 | 29.34 | 592,404 | +0.58(+2.02%) |
Jan 11, 2023 | 28.16 | 28.79 | 28.16 | 28.76 | 509,726 | +0.66(+2.36%) |
Jan 10, 2023 | 27.73 | 28.21 | 27.61 | 28.10 | 677,640 | +0.09(+0.32%) |
Jan 09, 2023 | 27.89 | 28.42 | 27.86 | 28.01 | 873,617 | +0.34(+1.21%) |
Jan 06, 2023 | 27.42 | 27.90 | 26.70 | 27.67 | 543,013 | +0.36(+1.33%) |
Jan 05, 2023 | 27.91 | 27.96 | 27.27 | 27.31 | 938,622 | -0.94(-3.31%) |
Jan 04, 2023 | 27.66 | 28.36 | 27.66 | 28.25 | 991,066 | +0.93(+3.39%) |
Jan 03, 2023 | 27.11 | 27.70 | 26.83 | 27.32 | 638,723 | +0.40(+1.48%) |
Dec 30, 2022 | 26.89 | 27.23 | 25.45 | 26.92 | 704,908 | -0.28(-1.04%) |
Dec 29, 2022 | 26.45 | 27.25 | 26.40 | 27.20 | 654,396 | +0.99(+3.78%) |
Dec 28, 2022 | 26.22 | 26.54 | 26.15 | 26.21 | 843,358 | -0.08(-0.31%) |
Dec 27, 2022 | 26.21 | 26.38 | 26.00 | 26.29 | 233,575 | -0.01(-0.03%) |
Dec 23, 2022 | 26.17 | 26.34 | 25.91 | 26.30 | 316,868 | +0.05(+0.21%) |
Dec 22, 2022 | 26.29 | 26.43 | 25.88 | 26.25 | 489,206 | -0.35(-1.33%) |
Dec 21, 2022 | 26.18 | 26.83 | 26.15 | 26.60 | 650,704 | +0.47(+1.81%) |
Dec 20, 2022 | 25.81 | 26.43 | 25.81 | 26.13 | 613,236 | +0.14(+0.52%) |
Dec 19, 2022 | 26.17 | 26.25 | 25.65 | 25.99 | 1,114,608 | -0.11(-0.42%) |
Dec 16, 2022 | 25.97 | 26.31 | 25.88 | 26.10 | 1,064,952 | -0.06(-0.24%) |
Dec 15, 2022 | 26.38 | 26.49 | 25.90 | 26.17 | 556,608 | -0.56(-2.11%) |
Dec 14, 2022 | 26.96 | 27.26 | 26.46 | 26.73 | 648,799 | -0.21(-0.78%) |
Dec 13, 2022 | 27.14 | 27.62 | 26.85 | 26.94 | 875,088 | +0.71(+2.70%) |
Dec 12, 2022 | 25.61 | 26.26 | 25.58 | 26.23 | 582,353 | +0.67(+2.63%) |
Dec 09, 2022 | 25.33 | 25.82 | 25.27 | 25.56 | 376,001 | +0.16(+0.64%) |
Dec 08, 2022 | 25.16 | 25.48 | 24.99 | 25.39 | 521,792 | +0.26(+1.05%) |
Dec 07, 2022 | 25.26 | 25.59 | 25.07 | 25.13 | 427,860 | -0.22(-0.86%) |
Dec 06, 2022 | 25.49 | 25.58 | 25.16 | 25.35 | 482,072 | -0.26(-1.03%) |
Dec 05, 2022 | 26.52 | 26.52 | 25.50 | 25.61 | 475,503 | -0.99(-3.72%) |
Dec 02, 2022 | 26.28 | 26.97 | 26.19 | 26.60 | 514,379 | -0.06(-0.24%) |
Dec 01, 2022 | 26.59 | 26.99 | 26.48 | 26.67 | 801,471 | +0.50(+1.91%) |
Nov 30, 2022 | 25.83 | 26.24 | 25.28 | 26.17 | 1,191,908 | +0.35(+1.35%) |
Nov 29, 2022 | 26.29 | 26.50 | 25.73 | 25.82 | 709,394 | -0.56(-2.13%) |
Nov 28, 2022 | 26.28 | 26.71 | 26.28 | 26.38 | 700,193 | -0.16(-0.60%) |
Nov 25, 2022 | 26.29 | 26.68 | 26.29 | 26.54 | 235,142 | +0.12(+0.44%) |
Nov 23, 2022 | 25.77 | 26.45 | 25.77 | 26.42 | 1,076,116 | +0.63(+2.45%) |
Nov 22, 2022 | 25.31 | 25.87 | 24.88 | 25.79 | 999,967 | +0.52(+2.04%) |
Nov 21, 2022 | 25.72 | 25.73 | 25.19 | 25.28 | 818,733 | -0.53(-2.04%) |
Nov 18, 2022 | 25.99 | 26.16 | 25.72 | 25.80 | 1,110,786 | +0.00(+0.00%) |
Nov 17, 2022 | 25.84 | 26.07 | 25.67 | 25.80 | 975,130 | -0.53(-2.03%) |
Nov 16, 2022 | 26.04 | 26.47 | 25.91 | 26.34 | 777,174 | +0.11(+0.41%) |
Nov 15, 2022 | 26.35 | 26.74 | 26.12 | 26.23 | 626,385 | +0.39(+1.52%) |
Nov 14, 2022 | 26.36 | 26.45 | 25.81 | 25.84 | 817,418 | -0.83(-3.11%) |
Nov 11, 2022 | 26.01 | 26.79 | 25.89 | 26.66 | 601,313 | +0.73(+2.82%) |
Nov 10, 2022 | 25.52 | 26.25 | 25.27 | 25.93 | 875,075 | +1.40(+5.70%) |
Nov 09, 2022 | 24.13 | 24.74 | 23.84 | 24.54 | 1,081,836 | +0.24(+0.99%) |
Nov 08, 2022 | 24.50 | 24.87 | 23.98 | 24.30 | 820,206 | -0.24(-0.98%) |
Nov 07, 2022 | 23.93 | 24.72 | 23.87 | 24.54 | 1,066,376 | +0.66(+2.76%) |
Nov 04, 2022 | 24.23 | 25.13 | 23.18 | 23.88 | 1,836,651 | -0.85(-3.42%) |
Nov 03, 2022 | 24.87 | 25.07 | 24.71 | 24.72 | 911,857 | -0.61(-2.43%) |
Nov 02, 2022 | 26.14 | 26.23 | 25.29 | 25.34 | 1,008,261 | -0.85(-3.23%) |