Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 33.34 | 33.91 | 32.98 | 33.77 | 15,641 | +0.27(+0.81%) |
Jan 26, 2023 | 32.97 | 33.50 | 32.97 | 33.50 | 7,318 | +0.27(+0.81%) |
Jan 25, 2023 | 32.34 | 33.33 | 32.29 | 33.23 | 23,317 | +0.60(+1.84%) |
Jan 24, 2023 | 32.85 | 33.30 | 32.61 | 32.63 | 10,634 | -0.57(-1.72%) |
Jan 23, 2023 | 33.00 | 33.58 | 33.00 | 33.20 | 22,195 | +0.08(+0.24%) |
Jan 20, 2023 | 32.34 | 33.15 | 32.03 | 33.12 | 68,206 | +1.04(+3.24%) |
Jan 19, 2023 | 32.55 | 32.57 | 31.80 | 32.08 | 37,968 | -0.48(-1.47%) |
Jan 18, 2023 | 32.83 | 32.93 | 32.19 | 32.56 | 18,809 | +0.02(+0.06%) |
Jan 17, 2023 | 32.08 | 33.06 | 32.02 | 32.54 | 62,392 | +0.25(+0.77%) |
Jan 13, 2023 | 31.74 | 32.41 | 31.41 | 32.29 | 14,689 | +0.29(+0.91%) |
Jan 12, 2023 | 32.00 | 32.17 | 31.70 | 32.00 | 17,824 | +0.25(+0.79%) |
Jan 11, 2023 | 31.60 | 31.94 | 31.44 | 31.75 | 10,430 | +0.47(+1.50%) |
Jan 10, 2023 | 30.28 | 31.58 | 29.73 | 31.28 | 43,414 | +1.12(+3.71%) |
Jan 09, 2023 | 30.27 | 30.71 | 29.91 | 30.16 | 34,721 | +0.31(+1.04%) |
Jan 06, 2023 | 29.21 | 30.39 | 28.81 | 29.85 | 36,076 | +1.01(+3.50%) |
Jan 05, 2023 | 29.77 | 29.99 | 28.62 | 28.84 | 35,059 | -0.85(-2.86%) |
Jan 04, 2023 | 29.02 | 30.10 | 29.02 | 29.69 | 20,520 | +0.74(+2.56%) |
Jan 03, 2023 | 28.23 | 29.43 | 28.22 | 28.95 | 28,541 | +0.87(+3.10%) |
Dec 30, 2022 | 27.79 | 28.55 | 27.79 | 28.08 | 18,920 | +0.15(+0.54%) |
Dec 29, 2022 | 27.50 | 27.94 | 27.33 | 27.93 | 10,046 | +0.89(+3.29%) |
Dec 28, 2022 | 27.52 | 27.75 | 26.98 | 27.04 | 18,610 | -0.48(-1.74%) |
Dec 27, 2022 | 27.75 | 27.91 | 27.19 | 27.52 | 12,325 | -0.17(-0.61%) |
Dec 23, 2022 | 27.15 | 27.89 | 27.11 | 27.69 | 13,935 | +0.64(+2.37%) |
Dec 22, 2022 | 27.29 | 27.29 | 26.52 | 27.05 | 21,329 | -0.40(-1.46%) |
Dec 21, 2022 | 27.19 | 27.93 | 26.75 | 27.45 | 42,001 | +0.22(+0.81%) |
Dec 20, 2022 | 28.13 | 28.13 | 26.91 | 27.23 | 24,333 | -1.05(-3.71%) |
Dec 19, 2022 | 29.05 | 29.05 | 28.14 | 28.28 | 35,680 | -0.97(-3.32%) |
Dec 16, 2022 | 29.08 | 29.40 | 28.16 | 29.25 | 92,155 | -0.30(-1.02%) |
Dec 15, 2022 | 29.68 | 30.36 | 29.02 | 29.55 | 42,695 | -0.65(-2.15%) |
Dec 14, 2022 | 29.93 | 30.90 | 29.93 | 30.20 | 31,135 | +0.15(+0.50%) |
Dec 13, 2022 | 30.22 | 30.22 | 29.21 | 30.05 | 46,718 | +0.69(+2.35%) |
Dec 12, 2022 | 29.19 | 29.65 | 28.80 | 29.36 | 49,610 | +0.13(+0.44%) |
Dec 09, 2022 | 29.31 | 29.76 | 29.03 | 29.23 | 24,798 | -0.06(-0.20%) |
Dec 08, 2022 | 29.23 | 29.70 | 29.15 | 29.29 | 19,943 | -0.08(-0.27%) |
Dec 07, 2022 | 29.78 | 29.81 | 29.34 | 29.37 | 14,655 | -0.66(-2.20%) |
Dec 06, 2022 | 30.03 | 30.21 | 29.20 | 30.03 | 46,325 | +0.17(+0.57%) |
Dec 05, 2022 | 29.99 | 30.23 | 29.68 | 29.86 | 28,483 | -0.25(-0.83%) |
Dec 02, 2022 | 30.19 | 30.39 | 29.92 | 30.11 | 19,722 | -0.21(-0.69%) |
Dec 01, 2022 | 29.89 | 30.81 | 29.63 | 30.32 | 23,913 | +0.88(+2.99%) |
Nov 30, 2022 | 29.04 | 29.83 | 28.35 | 29.44 | 56,450 | +0.59(+2.05%) |
Nov 29, 2022 | 29.22 | 29.51 | 28.52 | 28.85 | 26,219 | -0.38(-1.30%) |
Nov 28, 2022 | 29.19 | 29.38 | 29.10 | 29.23 | 20,416 | -0.11(-0.37%) |
Nov 25, 2022 | 29.14 | 29.64 | 29.14 | 29.34 | 10,083 | +0.26(+0.89%) |
Nov 23, 2022 | 29.48 | 29.57 | 28.79 | 29.08 | 22,660 | -0.24(-0.82%) |
Nov 22, 2022 | 29.13 | 29.72 | 29.13 | 29.32 | 34,204 | +0.34(+1.17%) |
Nov 21, 2022 | 28.51 | 29.12 | 28.51 | 28.98 | 23,477 | +0.20(+0.69%) |
Nov 18, 2022 | 29.18 | 30.04 | 28.26 | 28.78 | 37,687 | +0.21(+0.73%) |
Nov 17, 2022 | 28.41 | 28.62 | 28.04 | 28.57 | 78,486 | +0.02(+0.07%) |
Nov 16, 2022 | 29.01 | 29.31 | 28.44 | 28.55 | 18,011 | -0.62(-2.14%) |
Nov 15, 2022 | 29.78 | 30.31 | 29.07 | 29.18 | 22,809 | +0.04(+0.14%) |
Nov 14, 2022 | 30.40 | 30.81 | 29.04 | 29.14 | 50,077 | -1.66(-5.40%) |
Nov 11, 2022 | 31.83 | 32.06 | 30.64 | 30.80 | 34,220 | -0.76(-2.41%) |
Nov 10, 2022 | 31.08 | 32.09 | 31.08 | 31.56 | 44,500 | +1.88(+6.34%) |
Nov 09, 2022 | 29.56 | 30.03 | 29.46 | 29.68 | 25,274 | -0.18(-0.60%) |
Nov 08, 2022 | 28.58 | 30.16 | 28.46 | 29.86 | 60,731 | +1.32(+4.61%) |
Nov 07, 2022 | 28.31 | 29.14 | 28.21 | 28.54 | 27,979 | +0.08(+0.28%) |
Nov 04, 2022 | 28.98 | 29.19 | 28.02 | 28.47 | 25,741 | -0.24(-0.83%) |
Nov 03, 2022 | 28.26 | 29.42 | 28.20 | 28.70 | 32,218 | -0.48(-1.63%) |
Nov 02, 2022 | 33.31 | 33.31 | 27.51 | 29.18 | 116,239 | -4.98(-14.58%) |