Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.22 | 31.47 | 30.84 | 31.42 | 8,026 | +0.00(+0.00%) |
Jan 30, 2023 | 31.29 | 31.47 | 31.12 | 31.42 | 9,845 | -0.65(-2.02%) |
Jan 27, 2023 | 31.77 | 32.19 | 31.55 | 32.06 | 8,067 | +0.07(+0.23%) |
Jan 26, 2023 | 31.39 | 31.99 | 31.39 | 31.99 | 45,101 | +1.16(+3.77%) |
Jan 25, 2023 | 30.65 | 31.08 | 30.38 | 30.83 | 15,664 | -0.22(-0.70%) |
Jan 24, 2023 | 31.14 | 31.14 | 30.57 | 31.05 | 26,553 | -0.11(-0.35%) |
Jan 23, 2023 | 30.31 | 31.16 | 30.31 | 31.16 | 35,467 | +0.90(+2.99%) |
Jan 20, 2023 | 30.01 | 30.34 | 29.68 | 30.25 | 15,499 | +0.64(+2.14%) |
Jan 19, 2023 | 29.77 | 29.77 | 29.47 | 29.62 | 9,469 | +0.20(+0.67%) |
Jan 18, 2023 | 30.07 | 30.17 | 29.32 | 29.42 | 46,562 | -0.42(-1.40%) |
Jan 17, 2023 | 29.73 | 29.90 | 29.60 | 29.84 | 10,943 | -0.13(-0.43%) |
Jan 13, 2023 | 29.82 | 30.19 | 29.67 | 29.97 | 7,250 | -0.08(-0.26%) |
Jan 12, 2023 | 29.91 | 30.17 | 29.55 | 30.05 | 9,032 | +0.26(+0.87%) |
Jan 11, 2023 | 29.69 | 29.92 | 29.39 | 29.79 | 65,715 | +0.05(+0.17%) |
Jan 10, 2023 | 29.32 | 29.74 | 29.23 | 29.74 | 8,848 | +0.56(+1.90%) |
Jan 09, 2023 | 29.08 | 29.32 | 29.08 | 29.18 | 11,777 | +0.16(+0.55%) |
Jan 06, 2023 | 28.84 | 29.18 | 28.30 | 29.02 | 20,196 | +0.17(+0.58%) |
Jan 05, 2023 | 28.56 | 29.11 | 28.56 | 28.86 | 9,872 | +0.30(+1.06%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.95 | 28.55 | 12,105 | +0.97(+3.51%) |
Jan 03, 2023 | 27.70 | 28.26 | 27.54 | 27.59 | 28,867 | +0.61(+2.24%) |
Dec 30, 2022 | 26.63 | 27.19 | 26.63 | 26.98 | 9,286 | +0.23(+0.84%) |
Dec 29, 2022 | 26.80 | 26.97 | 26.72 | 26.75 | 12,295 | +0.25(+0.95%) |
Dec 28, 2022 | 27.28 | 27.28 | 26.44 | 26.50 | 23,729 | -0.32(-1.19%) |
Dec 27, 2022 | 26.22 | 27.23 | 26.22 | 26.82 | 30,251 | +0.55(+2.11%) |
Dec 23, 2022 | 26.61 | 26.61 | 26.06 | 26.27 | 7,671 | -0.53(-1.96%) |
Dec 22, 2022 | 27.11 | 27.11 | 26.34 | 26.79 | 12,882 | -0.60(-2.20%) |
Dec 21, 2022 | 27.06 | 27.51 | 27.06 | 27.40 | 14,658 | +0.55(+2.07%) |
Dec 20, 2022 | 26.81 | 27.13 | 26.56 | 26.84 | 13,029 | -0.40(-1.46%) |
Dec 19, 2022 | 27.21 | 27.31 | 27.02 | 27.24 | 19,742 | -0.47(-1.69%) |
Dec 16, 2022 | 27.90 | 28.26 | 27.65 | 27.71 | 18,816 | -0.27(-0.97%) |
Dec 15, 2022 | 28.25 | 28.36 | 27.83 | 27.98 | 30,979 | +0.00(+0.00%) |
Dec 14, 2022 | 28.01 | 28.06 | 27.85 | 27.98 | 4,631 | +0.00(+0.00%) |
Dec 13, 2022 | 28.47 | 28.71 | 27.88 | 27.98 | 10,239 | -0.31(-1.10%) |
Dec 12, 2022 | 28.31 | 28.38 | 27.97 | 28.29 | 13,732 | -0.24(-0.85%) |
Dec 09, 2022 | 29.19 | 29.22 | 28.50 | 28.54 | 22,292 | -0.79(-2.70%) |
Dec 08, 2022 | 29.32 | 29.44 | 29.05 | 29.33 | 13,510 | +0.64(+2.24%) |
Dec 07, 2022 | 28.66 | 28.76 | 28.40 | 28.69 | 22,684 | -0.50(-1.72%) |
Dec 06, 2022 | 28.82 | 29.33 | 28.82 | 29.19 | 19,406 | +0.81(+2.85%) |
Dec 05, 2022 | 29.03 | 29.38 | 28.24 | 28.38 | 34,551 | -0.32(-1.12%) |
Dec 02, 2022 | 28.21 | 28.93 | 28.21 | 28.70 | 48,605 | +0.91(+3.29%) |
Dec 01, 2022 | 27.90 | 28.04 | 27.79 | 27.79 | 45,025 | -0.35(-1.24%) |
Nov 30, 2022 | 27.59 | 28.34 | 27.56 | 28.14 | 22,546 | +1.93(+7.35%) |
Nov 29, 2022 | 26.00 | 26.28 | 26.00 | 26.21 | 11,701 | +0.87(+3.42%) |
Nov 28, 2022 | 25.13 | 25.63 | 25.13 | 25.34 | 6,499 | +0.03(+0.12%) |
Nov 25, 2022 | 25.40 | 25.40 | 25.25 | 25.32 | 10,175 | -0.55(-2.14%) |
Nov 23, 2022 | 25.53 | 25.94 | 25.53 | 25.87 | 5,082 | +0.50(+1.96%) |
Nov 22, 2022 | 25.37 | 25.47 | 25.25 | 25.37 | 19,097 | -0.45(-1.73%) |
Nov 21, 2022 | 25.83 | 25.87 | 25.67 | 25.82 | 9,947 | -0.24(-0.93%) |
Nov 18, 2022 | 26.21 | 26.21 | 25.82 | 26.06 | 9,339 | -0.32(-1.22%) |
Nov 17, 2022 | 25.53 | 26.51 | 25.51 | 26.39 | 142,258 | +0.07(+0.26%) |
Nov 16, 2022 | 26.61 | 26.79 | 26.27 | 26.32 | 22,523 | -1.00(-3.67%) |
Nov 15, 2022 | 27.49 | 27.64 | 27.27 | 27.32 | 44,856 | +0.60(+2.26%) |
Nov 14, 2022 | 26.95 | 27.12 | 26.64 | 26.72 | 763,123 | -0.40(-1.47%) |
Nov 11, 2022 | 26.76 | 27.27 | 26.70 | 27.12 | 15,554 | +0.74(+2.80%) |
Nov 10, 2022 | 26.12 | 26.38 | 26.12 | 26.38 | 105,898 | +1.02(+4.03%) |
Nov 09, 2022 | 25.77 | 25.96 | 25.35 | 25.35 | 20,012 | -1.12(-4.23%) |
Nov 08, 2022 | 26.46 | 26.68 | 26.27 | 26.47 | 16,898 | -0.16(-0.58%) |
Nov 07, 2022 | 26.73 | 27.24 | 26.54 | 26.63 | 55,037 | -0.09(-0.33%) |
Nov 04, 2022 | 26.54 | 26.72 | 26.32 | 26.72 | 3,895 | +1.73(+6.93%) |
Nov 03, 2022 | 24.16 | 25.13 | 24.16 | 24.98 | 33,454 | +0.41(+1.66%) |
Nov 02, 2022 | 24.69 | 25.06 | 24.58 | 48,534 | +0.25(+1.04%) |