Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.19 | 411,890 | +0.61(+2.12%) |
Jan 30, 2023 | 28.04 | 28.67 | 28.04 | 28.58 | 391,619 | +0.31(+1.09%) |
Jan 27, 2023 | 28.18 | 28.44 | 28.07 | 28.27 | 377,905 | -0.11(-0.39%) |
Jan 26, 2023 | 28.63 | 28.86 | 28.13 | 28.39 | 502,375 | +0.05(+0.16%) |
Jan 25, 2023 | 28.09 | 28.40 | 27.85 | 28.34 | 612,947 | -0.01(-0.03%) |
Jan 24, 2023 | 28.39 | 28.60 | 27.89 | 28.35 | 315,785 | -0.02(-0.07%) |
Jan 23, 2023 | 28.21 | 28.41 | 27.13 | 28.37 | 1,023,178 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.91 | 28.54 | 28.83 | 243,190 | +0.14(+0.49%) |
Jan 19, 2023 | 28.51 | 28.85 | 28.34 | 28.69 | 358,932 | -0.02(-0.06%) |
Jan 18, 2023 | 29.20 | 29.35 | 28.67 | 28.71 | 274,358 | -0.28(-0.96%) |
Jan 17, 2023 | 28.91 | 29.13 | 28.74 | 28.99 | 226,183 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.15 | 28.63 | 28.93 | 314,475 | -0.03(-0.10%) |
Jan 12, 2023 | 28.51 | 29.02 | 28.29 | 28.95 | 603,230 | +0.67(+2.37%) |
Jan 11, 2023 | 27.31 | 28.34 | 27.31 | 28.28 | 703,058 | +1.13(+4.15%) |
Jan 10, 2023 | 27.36 | 27.51 | 26.64 | 27.16 | 536,383 | -0.21(-0.78%) |
Jan 09, 2023 | 27.12 | 27.55 | 26.93 | 27.37 | 638,620 | +0.33(+1.21%) |
Jan 06, 2023 | 26.68 | 27.07 | 26.40 | 27.04 | 564,783 | +0.62(+2.36%) |
Jan 05, 2023 | 26.03 | 26.48 | 25.80 | 26.42 | 328,075 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.22 | 25.63 | 26.19 | 629,495 | +0.52(+2.03%) |
Jan 03, 2023 | 25.86 | 25.90 | 25.40 | 25.67 | 436,765 | +0.14(+0.55%) |
Dec 30, 2022 | 25.15 | 25.58 | 24.99 | 25.53 | 755,205 | +0.18(+0.70%) |
Dec 29, 2022 | 24.94 | 25.39 | 24.81 | 25.35 | 516,194 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.24 | 24.50 | 24.70 | 446,574 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,166 | -0.07(-0.26%) |
Dec 23, 2022 | 25.09 | 25.24 | 24.84 | 25.21 | 439,485 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.20 | 24.77 | 25.20 | 563,235 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.47 | 25.18 | 25.26 | 589,884 | +0.28(+1.12%) |
Dec 20, 2022 | 25.05 | 25.44 | 24.82 | 24.98 | 1,099,857 | -0.06(-0.22%) |
Dec 19, 2022 | 25.53 | 25.62 | 24.81 | 25.03 | 850,899 | -0.49(-1.93%) |
Dec 16, 2022 | 25.45 | 25.76 | 25.38 | 25.53 | 989,663 | -0.19(-0.72%) |
Dec 15, 2022 | 25.90 | 26.22 | 25.51 | 25.71 | 955,408 | -0.64(-2.44%) |
Dec 14, 2022 | 26.70 | 26.83 | 26.17 | 26.35 | 604,143 | -0.25(-0.95%) |
Dec 13, 2022 | 27.41 | 27.58 | 26.40 | 26.61 | 461,731 | -0.07(-0.28%) |
Dec 12, 2022 | 26.99 | 26.99 | 26.51 | 26.68 | 396,833 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.11 | 26.55 | 26.93 | 387,551 | -0.04(-0.14%) |
Dec 08, 2022 | 26.95 | 27.13 | 26.74 | 26.97 | 249,427 | +0.08(+0.31%) |
Dec 07, 2022 | 26.55 | 26.92 | 26.28 | 26.89 | 695,550 | +0.21(+0.80%) |
Dec 06, 2022 | 27.14 | 27.32 | 26.52 | 26.67 | 602,047 | -0.39(-1.45%) |
Dec 05, 2022 | 27.44 | 27.51 | 26.89 | 27.06 | 574,291 | -0.45(-1.63%) |
Dec 02, 2022 | 26.97 | 27.67 | 26.81 | 27.51 | 490,724 | +0.13(+0.48%) |
Dec 01, 2022 | 27.09 | 27.62 | 26.86 | 27.38 | 408,966 | +0.47(+1.73%) |
Nov 30, 2022 | 26.32 | 26.93 | 25.96 | 26.91 | 394,315 | +0.75(+2.85%) |
Nov 29, 2022 | 26.42 | 26.54 | 26.05 | 26.17 | 394,904 | -0.27(-1.02%) |
Nov 28, 2022 | 26.97 | 27.13 | 26.44 | 26.44 | 520,189 | -0.68(-2.51%) |
Nov 25, 2022 | 26.98 | 27.20 | 26.76 | 27.12 | 140,948 | +0.24(+0.90%) |
Nov 23, 2022 | 26.55 | 26.99 | 26.49 | 26.88 | 359,205 | +0.12(+0.45%) |
Nov 22, 2022 | 26.25 | 26.77 | 26.07 | 26.76 | 528,936 | +0.83(+3.22%) |
Nov 21, 2022 | 26.11 | 26.42 | 25.68 | 25.92 | 689,657 | -0.42(-1.60%) |
Nov 18, 2022 | 26.05 | 26.37 | 25.49 | 26.34 | 474,037 | +0.76(+2.98%) |
Nov 17, 2022 | 25.30 | 25.66 | 25.08 | 25.58 | 625,582 | -0.18(-0.71%) |
Nov 16, 2022 | 26.14 | 26.41 | 25.66 | 25.77 | 406,654 | -0.64(-2.43%) |
Nov 15, 2022 | 26.74 | 27.06 | 26.11 | 26.41 | 558,970 | +0.12(+0.45%) |
Nov 14, 2022 | 26.41 | 26.67 | 26.13 | 26.29 | 487,567 | -0.40(-1.48%) |
Nov 11, 2022 | 25.77 | 26.99 | 25.77 | 26.68 | 605,447 | +0.97(+3.79%) |
Nov 10, 2022 | 25.69 | 26.42 | 25.61 | 25.71 | 876,881 | +1.08(+4.40%) |
Nov 09, 2022 | 25.44 | 25.44 | 24.61 | 24.63 | 507,732 | -0.96(-3.73%) |
Nov 08, 2022 | 26.29 | 26.43 | 25.45 | 25.58 | 516,395 | -0.53(-2.04%) |
Nov 07, 2022 | 26.84 | 26.90 | 25.74 | 26.11 | 452,316 | -0.56(-2.10%) |
Nov 04, 2022 | 26.65 | 27.04 | 26.08 | 26.67 | 655,139 | +0.52(+2.00%) |
Nov 03, 2022 | 26.76 | 26.91 | 25.59 | 26.15 | 1,271,594 | -0.77(-2.87%) |
Nov 02, 2022 | 28.65 | 26.88 | 26.92 | 1,420,410 | -2.08(-7.16%) |