Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2023 | 29.20 | 29.25 | 28.67 | 28.80 | 193,512 | -0.21(-0.72%) |
Jan 27, 2023 | 28.01 | 29.50 | 28.01 | 29.01 | 254,502 | +0.89(+3.17%) |
Jan 26, 2023 | 28.01 | 28.34 | 27.59 | 28.12 | 30,016 | +0.16(+0.57%) |
Jan 25, 2023 | 27.87 | 28.09 | 27.58 | 27.96 | 26,882 | -0.21(-0.75%) |
Jan 24, 2023 | 28.50 | 28.50 | 28.07 | 28.17 | 27,277 | -0.38(-1.33%) |
Jan 23, 2023 | 28.53 | 28.72 | 28.27 | 28.55 | 28,309 | +0.15(+0.53%) |
Jan 20, 2023 | 27.78 | 28.44 | 27.78 | 28.40 | 33,507 | +0.62(+2.23%) |
Jan 19, 2023 | 27.72 | 27.93 | 27.31 | 27.78 | 33,905 | -0.19(-0.68%) |
Jan 18, 2023 | 29.03 | 29.03 | 27.96 | 27.97 | 49,529 | -1.27(-4.34%) |
Jan 17, 2023 | 29.22 | 29.25 | 28.82 | 29.24 | 61,710 | +0.06(+0.21%) |
Jan 13, 2023 | 28.93 | 29.29 | 28.61 | 29.18 | 54,731 | -0.05(-0.17%) |
Jan 12, 2023 | 29.16 | 29.39 | 28.91 | 29.23 | 89,319 | +0.35(+1.21%) |
Jan 11, 2023 | 28.79 | 29.01 | 28.59 | 28.88 | 45,162 | +0.19(+0.66%) |
Jan 10, 2023 | 28.54 | 28.95 | 28.26 | 28.69 | 32,858 | +0.37(+1.31%) |
Jan 09, 2023 | 28.26 | 28.45 | 28.20 | 28.32 | 27,235 | +0.00(+0.00%) |
Jan 06, 2023 | 27.60 | 28.36 | 27.60 | 28.32 | 32,007 | +0.82(+2.98%) |
Jan 05, 2023 | 27.61 | 27.73 | 27.10 | 27.50 | 24,277 | -0.48(-1.72%) |
Jan 04, 2023 | 28.43 | 28.62 | 27.82 | 27.98 | 27,458 | -0.20(-0.71%) |
Jan 03, 2023 | 27.75 | 28.28 | 27.46 | 28.18 | 41,716 | +0.44(+1.59%) |
Dec 30, 2022 | 27.74 | 28.21 | 27.41 | 27.74 | 43,817 | -0.31(-1.11%) |
Dec 29, 2022 | 27.92 | 28.25 | 27.87 | 28.05 | 37,114 | +0.43(+1.56%) |
Dec 28, 2022 | 28.23 | 28.30 | 27.62 | 27.62 | 42,569 | -0.46(-1.64%) |
Dec 27, 2022 | 28.18 | 28.19 | 27.90 | 28.08 | 52,389 | +0.13(+0.47%) |
Dec 23, 2022 | 27.63 | 28.03 | 27.42 | 27.95 | 33,170 | +0.50(+1.82%) |
Dec 22, 2022 | 27.48 | 27.52 | 27.00 | 27.45 | 56,629 | -0.41(-1.47%) |
Dec 21, 2022 | 27.69 | 28.15 | 27.69 | 27.86 | 35,922 | +0.19(+0.69%) |
Dec 20, 2022 | 27.04 | 27.81 | 27.04 | 27.67 | 69,251 | +0.65(+2.41%) |
Dec 19, 2022 | 26.72 | 27.07 | 26.63 | 27.02 | 28,386 | +0.27(+1.01%) |
Dec 16, 2022 | 26.10 | 27.05 | 25.91 | 26.75 | 77,283 | +0.47(+1.79%) |
Dec 15, 2022 | 27.00 | 27.20 | 25.86 | 26.28 | 46,732 | -0.84(-3.10%) |
Dec 14, 2022 | 28.19 | 28.22 | 27.12 | 27.12 | 41,544 | -1.07(-3.80%) |
Dec 13, 2022 | 29.25 | 29.43 | 28.09 | 28.19 | 35,948 | -0.43(-1.50%) |
Dec 12, 2022 | 28.71 | 29.12 | 28.47 | 28.62 | 137,985 | -0.11(-0.38%) |
Dec 09, 2022 | 29.16 | 29.20 | 28.66 | 28.73 | 21,304 | -0.38(-1.31%) |
Dec 08, 2022 | 28.70 | 29.36 | 28.68 | 29.11 | 37,857 | +0.78(+2.75%) |
Dec 07, 2022 | 28.27 | 28.62 | 28.16 | 28.33 | 25,469 | -0.11(-0.39%) |
Dec 06, 2022 | 28.47 | 28.77 | 28.32 | 28.44 | 32,733 | -0.18(-0.63%) |
Dec 05, 2022 | 30.49 | 30.49 | 28.06 | 28.62 | 79,622 | -1.81(-5.95%) |
Dec 02, 2022 | 29.75 | 30.43 | 29.66 | 30.43 | 66,083 | +0.39(+1.30%) |
Dec 01, 2022 | 29.95 | 30.12 | 29.72 | 30.04 | 128,074 | +0.07(+0.23%) |
Nov 30, 2022 | 29.47 | 30.04 | 29.01 | 29.97 | 176,223 | +0.38(+1.28%) |
Nov 29, 2022 | 29.26 | 29.76 | 29.26 | 29.59 | 98,933 | +0.18(+0.61%) |
Nov 28, 2022 | 29.59 | 29.79 | 29.22 | 29.41 | 37,912 | -0.39(-1.31%) |
Nov 25, 2022 | 29.78 | 30.05 | 29.78 | 29.80 | 24,753 | +0.18(+0.61%) |
Nov 23, 2022 | 29.35 | 29.93 | 29.35 | 29.62 | 39,255 | -0.19(-0.64%) |
Nov 22, 2022 | 29.29 | 29.87 | 29.16 | 29.81 | 36,172 | +0.62(+2.12%) |
Nov 21, 2022 | 28.79 | 29.26 | 28.79 | 29.19 | 44,542 | +0.45(+1.57%) |
Nov 18, 2022 | 28.29 | 28.80 | 28.05 | 28.74 | 50,013 | +0.90(+3.23%) |
Nov 17, 2022 | 27.90 | 28.07 | 27.69 | 27.84 | 155,461 | -0.26(-0.93%) |
Nov 16, 2022 | 28.62 | 28.70 | 27.96 | 28.10 | 86,546 | -0.52(-1.82%) |
Nov 15, 2022 | 28.76 | 29.06 | 28.42 | 28.62 | 166,917 | +0.36(+1.27%) |
Nov 14, 2022 | 28.53 | 29.00 | 28.22 | 28.26 | 124,991 | -0.44(-1.53%) |
Nov 11, 2022 | 28.96 | 29.25 | 28.41 | 28.70 | 237,939 | -0.06(-0.21%) |
Nov 10, 2022 | 27.73 | 28.79 | 27.70 | 28.76 | 201,271 | +1.61(+5.93%) |
Nov 09, 2022 | 27.61 | 27.85 | 27.15 | 27.15 | 148,546 | -0.41(-1.49%) |
Nov 08, 2022 | 27.74 | 27.86 | 27.21 | 27.56 | 170,840 | +0.04(+0.15%) |
Nov 07, 2022 | 27.03 | 27.94 | 27.03 | 27.52 | 119,238 | +0.37(+1.36%) |
Nov 04, 2022 | 26.98 | 27.15 | 26.63 | 27.15 | 25,306 | +0.62(+2.34%) |
Nov 03, 2022 | 26.16 | 26.59 | 25.91 | 26.53 | 34,648 | +0.09(+0.34%) |
Nov 02, 2022 | 26.61 | 26.38 | 26.44 | 31,769 | -0.37(-1.38%) |