Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.77 | 28.87 | 28.66 | 28.70 | 57,829 | -0.13(-0.45%) |
Jan 30, 2023 | 28.63 | 28.84 | 28.54 | 28.83 | 34,602 | +0.13(+0.45%) |
Jan 27, 2023 | 28.79 | 28.83 | 28.63 | 28.70 | 50,920 | +0.14(+0.50%) |
Jan 26, 2023 | 28.53 | 28.77 | 28.48 | 28.56 | 146,661 | +0.16(+0.56%) |
Jan 25, 2023 | 28.61 | 28.61 | 28.38 | 28.40 | 62,491 | -0.19(-0.66%) |
Jan 24, 2023 | 28.66 | 28.82 | 28.55 | 28.59 | 70,994 | -0.07(-0.24%) |
Jan 23, 2023 | 28.73 | 28.77 | 28.62 | 28.66 | 134,775 | -0.05(-0.17%) |
Jan 20, 2023 | 28.92 | 28.96 | 28.70 | 28.71 | 172,381 | -0.21(-0.73%) |
Jan 19, 2023 | 28.91 | 29.07 | 28.80 | 28.92 | 67,335 | -0.16(-0.55%) |
Jan 18, 2023 | 28.59 | 29.12 | 28.56 | 29.08 | 183,731 | +0.04(+0.14%) |
Jan 17, 2023 | 28.68 | 29.12 | 28.64 | 29.04 | 93,263 | +0.25(+0.87%) |
Jan 13, 2023 | 28.93 | 28.95 | 28.78 | 28.79 | 230,549 | +0.11(+0.40%) |
Jan 12, 2023 | 28.87 | 29.20 | 28.60 | 28.68 | 96,658 | -0.54(-1.83%) |
Jan 11, 2023 | 29.13 | 29.31 | 29.10 | 29.21 | 120,762 | -0.08(-0.29%) |
Jan 10, 2023 | 29.23 | 29.36 | 29.17 | 29.30 | 37,491 | -0.02(-0.08%) |
Jan 09, 2023 | 29.41 | 29.42 | 29.16 | 29.32 | 159,079 | -0.45(-1.51%) |
Jan 06, 2023 | 30.51 | 30.59 | 29.76 | 29.77 | 125,543 | -0.72(-2.36%) |
Jan 05, 2023 | 30.31 | 30.53 | 30.25 | 30.49 | 141,863 | +0.49(+1.63%) |
Jan 04, 2023 | 29.93 | 30.11 | 29.88 | 30.00 | 78,893 | -0.28(-0.92%) |
Jan 03, 2023 | 30.21 | 30.37 | 30.06 | 30.28 | 186,439 | +0.83(+2.82%) |
Dec 30, 2022 | 29.61 | 29.88 | 29.41 | 29.45 | 233,126 | -0.18(-0.61%) |
Dec 29, 2022 | 29.72 | 29.76 | 29.58 | 29.63 | 166,657 | -0.36(-1.20%) |
Dec 28, 2022 | 29.65 | 29.99 | 29.58 | 29.99 | 124,881 | +0.26(+0.87%) |
Dec 27, 2022 | 29.86 | 29.87 | 29.64 | 29.73 | 78,233 | -0.14(-0.47%) |
Dec 23, 2022 | 29.93 | 30.00 | 29.80 | 29.87 | 40,661 | -0.10(-0.33%) |
Dec 22, 2022 | 29.99 | 30.14 | 29.96 | 29.97 | 124,861 | +0.03(+0.10%) |
Dec 21, 2022 | 29.87 | 30.01 | 29.78 | 29.94 | 90,382 | +0.05(+0.17%) |
Dec 20, 2022 | 29.83 | 29.92 | 29.63 | 29.89 | 155,242 | -0.01(-0.04%) |
Dec 19, 2022 | 29.89 | 30.05 | 29.77 | 29.90 | 84,009 | -0.06(-0.20%) |
Dec 16, 2022 | 29.77 | 29.96 | 29.64 | 29.96 | 144,206 | +0.18(+0.60%) |
Dec 15, 2022 | 29.30 | 29.91 | 29.29 | 29.78 | 332,544 | +0.35(+1.19%) |
Dec 14, 2022 | 29.68 | 29.78 | 29.38 | 29.43 | 260,019 | -0.30(-1.01%) |
Dec 13, 2022 | 29.54 | 29.83 | 29.52 | 29.73 | 175,860 | -0.52(-1.73%) |
Dec 12, 2022 | 30.14 | 30.39 | 30.00 | 30.25 | 215,045 | -0.01(-0.03%) |
Dec 09, 2022 | 30.21 | 30.32 | 30.15 | 30.26 | 69,670 | +0.16(+0.53%) |
Dec 08, 2022 | 30.30 | 30.33 | 30.06 | 30.10 | 100,735 | -0.28(-0.91%) |
Dec 07, 2022 | 30.30 | 30.51 | 30.27 | 30.38 | 116,616 | -0.24(-0.77%) |
Dec 06, 2022 | 30.39 | 30.66 | 30.29 | 30.61 | 83,864 | +0.08(+0.27%) |
Dec 05, 2022 | 30.08 | 30.55 | 30.06 | 30.53 | 146,506 | +0.33(+1.09%) |
Dec 02, 2022 | 30.50 | 30.68 | 30.19 | 30.20 | 138,121 | -0.06(-0.20%) |
Dec 01, 2022 | 30.36 | 30.58 | 30.23 | 30.26 | 186,110 | -0.68(-2.20%) |
Nov 30, 2022 | 31.10 | 31.64 | 30.83 | 30.94 | 196,082 | -0.50(-1.59%) |
Nov 29, 2022 | 31.41 | 31.46 | 31.19 | 31.44 | 46,683 | +0.06(+0.19%) |
Nov 28, 2022 | 30.79 | 31.41 | 30.71 | 31.38 | 118,867 | +0.44(+1.42%) |
Nov 25, 2022 | 31.19 | 31.20 | 30.93 | 30.94 | 29,818 | +0.00(+0.00%) |
Nov 23, 2022 | 31.41 | 31.43 | 30.94 | 30.94 | 125,821 | -0.69(-2.18%) |
Nov 22, 2022 | 31.80 | 31.85 | 31.57 | 31.63 | 204,326 | -0.33(-1.03%) |
Nov 21, 2022 | 31.87 | 32.06 | 31.82 | 31.96 | 129,900 | +0.53(+1.69%) |
Nov 18, 2022 | 31.23 | 31.44 | 31.14 | 31.43 | 133,000 | +0.27(+0.87%) |
Nov 17, 2022 | 31.38 | 31.45 | 31.14 | 31.16 | 147,979 | +0.15(+0.48%) |
Nov 16, 2022 | 30.99 | 31.24 | 30.91 | 31.01 | 143,994 | -0.22(-0.70%) |
Nov 15, 2022 | 30.83 | 31.64 | 30.80 | 31.23 | 257,112 | -0.16(-0.51%) |
Nov 14, 2022 | 31.46 | 31.52 | 31.19 | 31.39 | 109,775 | +0.24(+0.77%) |
Nov 11, 2022 | 31.55 | 31.75 | 31.14 | 31.15 | 253,882 | -1.05(-3.26%) |
Nov 10, 2022 | 32.52 | 32.61 | 32.17 | 32.20 | 396,366 | -1.24(-3.71%) |
Nov 09, 2022 | 33.37 | 33.51 | 32.95 | 33.44 | 147,553 | +0.43(+1.30%) |
Nov 08, 2022 | 33.40 | 33.47 | 32.87 | 33.01 | 195,948 | -0.32(-0.96%) |
Nov 07, 2022 | 33.52 | 33.60 | 33.27 | 33.33 | 108,989 | -0.42(-1.24%) |
Nov 04, 2022 | 34.40 | 34.58 | 33.70 | 33.75 | 162,123 | -1.49(-4.23%) |
Nov 03, 2022 | 35.20 | 35.28 | 34.72 | 35.24 | 165,697 | +0.54(+1.56%) |
Nov 02, 2022 | 34.17 | 34.72 | 34.70 | 350,124 | +0.37(+1.08%) |