Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.48 | 30.73 | 30.10 | 30.31 | 227,476 | -0.07(-0.23%) |
Jan 30, 2023 | 30.62 | 31.01 | 30.32 | 30.38 | 120,049 | -0.47(-1.52%) |
Jan 27, 2023 | 31.09 | 31.45 | 30.58 | 30.85 | 214,061 | -0.29(-0.93%) |
Jan 26, 2023 | 30.50 | 31.34 | 30.35 | 31.14 | 120,381 | +0.53(+1.73%) |
Jan 25, 2023 | 29.99 | 30.67 | 29.65 | 30.61 | 123,405 | +0.25(+0.82%) |
Jan 24, 2023 | 30.27 | 30.58 | 30.04 | 30.36 | 140,573 | -0.01(-0.03%) |
Jan 23, 2023 | 29.92 | 30.87 | 29.80 | 30.37 | 213,703 | +0.57(+1.91%) |
Jan 20, 2023 | 29.40 | 29.82 | 28.97 | 29.80 | 204,726 | +0.67(+2.30%) |
Jan 19, 2023 | 28.90 | 29.88 | 28.35 | 29.13 | 342,208 | +0.09(+0.31%) |
Jan 18, 2023 | 29.01 | 29.41 | 28.44 | 29.04 | 228,525 | +0.30(+1.04%) |
Jan 17, 2023 | 29.01 | 29.06 | 28.23 | 28.74 | 238,079 | -0.21(-0.73%) |
Jan 13, 2023 | 28.78 | 29.07 | 28.38 | 28.95 | 193,746 | +0.07(+0.24%) |
Jan 12, 2023 | 28.43 | 28.91 | 28.01 | 28.88 | 208,396 | +0.49(+1.73%) |
Jan 11, 2023 | 28.00 | 28.70 | 28.00 | 28.39 | 196,557 | +0.46(+1.65%) |
Jan 10, 2023 | 27.60 | 27.95 | 26.99 | 27.93 | 146,224 | +0.20(+0.72%) |
Jan 09, 2023 | 27.52 | 28.02 | 27.44 | 27.73 | 142,844 | +0.42(+1.54%) |
Jan 06, 2023 | 26.61 | 27.50 | 26.30 | 27.31 | 157,716 | +1.07(+4.08%) |
Jan 05, 2023 | 26.35 | 26.36 | 25.54 | 26.24 | 165,689 | -0.03(-0.11%) |
Jan 04, 2023 | 27.08 | 27.18 | 25.93 | 26.27 | 214,249 | -0.45(-1.68%) |
Jan 03, 2023 | 26.98 | 27.35 | 26.37 | 26.72 | 183,960 | +0.13(+0.49%) |
Dec 30, 2022 | 25.90 | 26.84 | 25.90 | 26.59 | 299,894 | +0.50(+1.92%) |
Dec 29, 2022 | 25.32 | 26.46 | 25.32 | 26.09 | 166,178 | +1.12(+4.49%) |
Dec 28, 2022 | 25.18 | 25.48 | 24.83 | 24.97 | 195,561 | -0.27(-1.07%) |
Dec 27, 2022 | 25.37 | 25.84 | 24.88 | 25.24 | 130,534 | -0.06(-0.24%) |
Dec 23, 2022 | 25.46 | 25.68 | 25.22 | 25.30 | 103,038 | -0.17(-0.67%) |
Dec 22, 2022 | 25.37 | 25.50 | 24.65 | 25.47 | 209,112 | -0.26(-1.01%) |
Dec 21, 2022 | 25.43 | 25.95 | 25.25 | 25.73 | 169,761 | +0.56(+2.22%) |
Dec 20, 2022 | 24.99 | 25.81 | 24.85 | 25.17 | 189,066 | +0.12(+0.48%) |
Dec 19, 2022 | 24.93 | 25.48 | 24.65 | 25.05 | 292,322 | +0.06(+0.24%) |
Dec 16, 2022 | 25.08 | 25.42 | 24.80 | 24.99 | 859,927 | -0.46(-1.81%) |
Dec 15, 2022 | 26.31 | 26.31 | 25.28 | 25.45 | 239,261 | -1.30(-4.86%) |
Dec 14, 2022 | 27.09 | 27.55 | 26.33 | 26.75 | 240,425 | -0.45(-1.65%) |
Dec 13, 2022 | 28.66 | 28.97 | 27.15 | 27.20 | 177,486 | -0.15(-0.55%) |
Dec 12, 2022 | 27.02 | 27.92 | 26.90 | 27.35 | 242,456 | +0.46(+1.71%) |
Dec 09, 2022 | 26.86 | 27.12 | 26.78 | 26.89 | 149,005 | -0.14(-0.52%) |
Dec 08, 2022 | 26.80 | 27.45 | 26.22 | 27.03 | 129,980 | +0.66(+2.50%) |
Dec 07, 2022 | 26.89 | 27.10 | 26.15 | 26.37 | 181,097 | -0.63(-2.33%) |
Dec 06, 2022 | 28.45 | 28.60 | 26.56 | 27.00 | 276,833 | -1.45(-5.10%) |
Dec 05, 2022 | 29.27 | 29.40 | 27.99 | 28.45 | 273,488 | -0.97(-3.30%) |
Dec 02, 2022 | 28.56 | 29.50 | 28.14 | 29.42 | 265,801 | +0.12(+0.41%) |
Dec 01, 2022 | 28.37 | 29.50 | 28.05 | 29.30 | 355,566 | +1.22(+4.34%) |
Nov 30, 2022 | 26.42 | 28.26 | 26.28 | 28.08 | 366,613 | +1.60(+6.04%) |
Nov 29, 2022 | 27.70 | 27.70 | 26.44 | 26.48 | 172,302 | -1.24(-4.47%) |
Nov 28, 2022 | 27.83 | 28.44 | 27.61 | 27.72 | 283,854 | -0.38(-1.35%) |
Nov 25, 2022 | 27.94 | 28.35 | 27.92 | 28.10 | 94,556 | -0.28(-0.99%) |
Nov 23, 2022 | 27.86 | 28.55 | 27.70 | 28.38 | 115,329 | +0.50(+1.79%) |
Nov 22, 2022 | 27.86 | 28.17 | 27.25 | 27.88 | 192,821 | +0.24(+0.87%) |
Nov 21, 2022 | 27.88 | 27.99 | 27.47 | 27.64 | 152,004 | -0.48(-1.71%) |
Nov 18, 2022 | 28.90 | 28.90 | 28.00 | 28.12 | 160,127 | -0.17(-0.60%) |
Nov 17, 2022 | 27.05 | 28.36 | 26.84 | 28.29 | 256,950 | +0.69(+2.50%) |
Nov 16, 2022 | 27.32 | 27.62 | 26.72 | 27.60 | 284,067 | +0.09(+0.33%) |
Nov 15, 2022 | 27.78 | 28.15 | 27.21 | 27.51 | 280,531 | +0.14(+0.51%) |
Nov 14, 2022 | 27.37 | 27.67 | 26.50 | 27.37 | 303,106 | -0.30(-1.08%) |
Nov 11, 2022 | 26.86 | 28.18 | 26.66 | 27.67 | 319,731 | +0.75(+2.79%) |
Nov 10, 2022 | 24.74 | 27.32 | 24.68 | 26.92 | 457,280 | +3.35(+14.21%) |
Nov 09, 2022 | 22.47 | 25.27 | 22.01 | 23.57 | 620,500 | -0.92(-3.76%) |
Nov 08, 2022 | 25.22 | 25.59 | 24.45 | 24.49 | 370,670 | -0.49(-1.96%) |
Nov 07, 2022 | 24.57 | 25.08 | 23.86 | 24.98 | 434,071 | +0.49(+2.00%) |
Nov 04, 2022 | 24.17 | 24.49 | 23.36 | 24.49 | 296,922 | +0.60(+2.51%) |
Nov 03, 2022 | 24.28 | 24.89 | 23.84 | 23.89 | 368,753 | -0.84(-3.40%) |
Nov 02, 2022 | 27.65 | 27.65 | 24.70 | 24.73 | 488,991 | -2.96(-10.69%) |