Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.58 | 29.80 | 29.48 | 29.80 | 25,338 | +0.15(+0.51%) |
Jan 30, 2023 | 30.10 | 30.14 | 29.63 | 29.65 | 27,859 | -0.51(-1.69%) |
Jan 27, 2023 | 30.03 | 30.23 | 30.03 | 30.16 | 27,107 | -0.09(-0.30%) |
Jan 26, 2023 | 30.34 | 30.38 | 30.06 | 30.25 | 57,367 | +0.03(+0.10%) |
Jan 25, 2023 | 29.77 | 30.27 | 29.77 | 30.22 | 42,205 | +0.45(+1.51%) |
Jan 24, 2023 | 29.55 | 29.82 | 29.42 | 29.77 | 35,772 | +0.52(+1.76%) |
Jan 23, 2023 | 29.12 | 29.34 | 29.02 | 29.25 | 97,958 | +0.11(+0.36%) |
Jan 20, 2023 | 28.92 | 29.15 | 28.79 | 29.15 | 64,481 | +0.32(+1.11%) |
Jan 19, 2023 | 28.90 | 28.96 | 28.62 | 28.83 | 85,487 | -0.45(-1.54%) |
Jan 18, 2023 | 29.70 | 29.71 | 29.28 | 29.28 | 38,182 | +0.03(+0.10%) |
Jan 17, 2023 | 29.45 | 29.52 | 29.21 | 29.25 | 66,130 | +0.03(+0.10%) |
Jan 13, 2023 | 29.16 | 29.28 | 28.97 | 29.22 | 37,428 | -0.41(-1.38%) |
Jan 12, 2023 | 29.44 | 29.74 | 29.26 | 29.63 | 115,509 | +0.46(+1.58%) |
Jan 11, 2023 | 29.00 | 29.20 | 28.89 | 29.17 | 38,824 | +0.57(+1.99%) |
Jan 10, 2023 | 28.40 | 28.61 | 28.32 | 28.60 | 81,294 | -0.04(-0.14%) |
Jan 09, 2023 | 28.67 | 28.98 | 28.61 | 28.64 | 24,378 | +0.21(+0.74%) |
Jan 06, 2023 | 27.81 | 28.44 | 27.81 | 28.43 | 76,106 | +1.06(+3.87%) |
Jan 05, 2023 | 27.40 | 27.44 | 27.28 | 27.37 | 80,799 | -0.23(-0.83%) |
Jan 04, 2023 | 27.43 | 27.74 | 27.22 | 27.60 | 97,701 | +1.36(+5.18%) |
Jan 03, 2023 | 26.58 | 26.66 | 26.07 | 26.24 | 38,931 | +0.49(+1.90%) |
Dec 30, 2022 | 25.84 | 25.91 | 25.61 | 25.75 | 23,164 | -0.21(-0.81%) |
Dec 29, 2022 | 25.76 | 26.12 | 25.75 | 25.96 | 34,714 | +0.54(+2.12%) |
Dec 28, 2022 | 25.63 | 25.72 | 25.31 | 25.42 | 62,753 | -0.14(-0.55%) |
Dec 27, 2022 | 25.57 | 25.62 | 25.53 | 25.56 | 15,864 | +0.06(+0.24%) |
Dec 23, 2022 | 25.39 | 25.61 | 25.36 | 25.50 | 150,299 | +0.06(+0.24%) |
Dec 22, 2022 | 25.38 | 25.49 | 25.19 | 25.44 | 53,955 | -0.34(-1.32%) |
Dec 21, 2022 | 25.69 | 25.91 | 25.65 | 25.78 | 63,870 | +0.41(+1.62%) |
Dec 20, 2022 | 25.23 | 25.46 | 25.14 | 25.37 | 91,641 | -0.20(-0.78%) |
Dec 19, 2022 | 25.82 | 25.85 | 25.50 | 25.57 | 48,302 | -0.13(-0.51%) |
Dec 16, 2022 | 25.78 | 25.87 | 25.49 | 25.70 | 62,379 | -0.26(-1.00%) |
Dec 15, 2022 | 26.21 | 26.27 | 25.85 | 25.96 | 21,518 | -0.86(-3.21%) |
Dec 14, 2022 | 26.82 | 27.22 | 26.74 | 26.82 | 19,436 | +0.16(+0.60%) |
Dec 13, 2022 | 27.11 | 27.12 | 26.55 | 26.66 | 25,735 | +0.43(+1.64%) |
Dec 12, 2022 | 26.24 | 26.29 | 26.03 | 26.23 | 43,493 | -0.27(-1.02%) |
Dec 09, 2022 | 26.36 | 26.70 | 26.34 | 26.50 | 27,432 | +0.55(+2.13%) |
Dec 08, 2022 | 25.86 | 26.00 | 25.85 | 25.95 | 21,152 | +0.08(+0.30%) |
Dec 07, 2022 | 26.13 | 26.23 | 25.76 | 25.87 | 29,791 | -0.17(-0.65%) |
Dec 06, 2022 | 26.19 | 26.25 | 25.89 | 26.04 | 26,459 | -0.46(-1.74%) |
Dec 05, 2022 | 26.29 | 26.58 | 26.18 | 26.50 | 223,146 | +0.17(+0.65%) |
Dec 02, 2022 | 25.99 | 26.40 | 25.95 | 26.33 | 26,635 | +0.35(+1.35%) |
Dec 01, 2022 | 26.01 | 26.07 | 25.89 | 25.98 | 30,081 | -0.02(-0.08%) |
Nov 30, 2022 | 25.38 | 26.05 | 25.24 | 26.00 | 25,768 | +0.74(+2.93%) |
Nov 29, 2022 | 25.26 | 25.36 | 25.15 | 25.26 | 32,841 | -0.22(-0.86%) |
Nov 28, 2022 | 25.88 | 25.90 | 25.42 | 25.48 | 48,613 | -0.66(-2.54%) |
Nov 25, 2022 | 26.00 | 26.27 | 25.97 | 26.14 | 9,189 | +0.09(+0.33%) |
Nov 23, 2022 | 25.70 | 26.08 | 25.70 | 26.06 | 21,491 | +0.20(+0.77%) |
Nov 22, 2022 | 25.64 | 25.86 | 25.64 | 25.86 | 21,490 | +0.16(+0.62%) |
Nov 21, 2022 | 25.43 | 25.76 | 25.35 | 25.70 | 40,481 | -0.05(-0.19%) |
Nov 18, 2022 | 25.58 | 25.75 | 25.58 | 25.75 | 19,051 | +0.35(+1.38%) |
Nov 17, 2022 | 25.05 | 25.43 | 25.04 | 25.40 | 36,334 | -0.31(-1.21%) |
Nov 16, 2022 | 25.67 | 25.80 | 25.46 | 25.71 | 39,815 | +0.23(+0.88%) |
Nov 15, 2022 | 25.67 | 25.88 | 25.17 | 25.48 | 80,805 | +0.77(+3.14%) |
Nov 14, 2022 | 24.65 | 24.91 | 24.62 | 24.71 | 37,779 | +0.11(+0.45%) |
Nov 11, 2022 | 24.49 | 24.68 | 24.18 | 24.60 | 42,932 | -0.11(-0.45%) |
Nov 10, 2022 | 24.44 | 24.78 | 24.35 | 24.71 | 47,139 | +0.82(+3.43%) |
Nov 09, 2022 | 23.98 | 24.23 | 23.86 | 23.89 | 61,854 | -0.23(-0.95%) |
Nov 08, 2022 | 23.76 | 24.25 | 23.73 | 24.12 | 66,762 | +0.29(+1.22%) |
Nov 07, 2022 | 23.77 | 23.87 | 23.61 | 23.83 | 65,586 | +0.51(+2.21%) |
Nov 04, 2022 | 22.93 | 23.44 | 22.88 | 23.32 | 80,035 | +1.38(+6.27%) |
Nov 03, 2022 | 21.72 | 22.09 | 21.72 | 21.94 | 240,796 | -0.47(-2.10%) |
Nov 02, 2022 | 22.62 | 23.05 | 22.32 | 22.41 | 433,822 | -0.27(-1.19%) |