Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.78 | 33.05 | 31.78 | 32.56 | 59,389 | +0.77(+2.44%) |
Jan 30, 2023 | 31.69 | 32.17 | 31.60 | 31.79 | 10,086 | -0.09(-0.30%) |
Jan 27, 2023 | 31.48 | 32.02 | 31.13 | 31.88 | 16,566 | +0.25(+0.81%) |
Jan 26, 2023 | 31.13 | 31.63 | 31.13 | 31.63 | 7,750 | +0.25(+0.81%) |
Jan 25, 2023 | 30.53 | 31.47 | 30.49 | 31.37 | 24,696 | +0.57(+1.84%) |
Jan 24, 2023 | 31.02 | 31.44 | 30.79 | 30.81 | 11,263 | -0.54(-1.72%) |
Jan 23, 2023 | 31.16 | 31.70 | 31.16 | 31.35 | 23,508 | +0.08(+0.24%) |
Jan 20, 2023 | 30.53 | 31.30 | 30.24 | 31.27 | 72,241 | +0.98(+3.24%) |
Jan 19, 2023 | 30.73 | 30.75 | 30.02 | 30.29 | 40,214 | -0.45(-1.47%) |
Jan 18, 2023 | 31.00 | 31.09 | 30.39 | 30.74 | 19,921 | +0.02(+0.06%) |
Jan 17, 2023 | 30.29 | 31.21 | 30.23 | 30.72 | 66,083 | +0.24(+0.77%) |
Jan 13, 2023 | 29.97 | 30.60 | 29.66 | 30.49 | 15,558 | +0.27(+0.91%) |
Jan 12, 2023 | 30.21 | 30.38 | 29.92 | 30.21 | 18,878 | +0.24(+0.79%) |
Jan 11, 2023 | 29.84 | 30.16 | 29.68 | 29.98 | 11,047 | +0.44(+1.50%) |
Jan 10, 2023 | 28.59 | 29.82 | 28.07 | 29.53 | 45,982 | +1.06(+3.71%) |
Jan 09, 2023 | 28.58 | 28.99 | 28.24 | 28.48 | 36,775 | +0.29(+1.04%) |
Jan 06, 2023 | 27.58 | 28.69 | 27.20 | 28.18 | 38,210 | +0.95(+3.50%) |
Jan 05, 2023 | 28.11 | 28.31 | 27.02 | 27.23 | 37,133 | -0.80(-2.86%) |
Jan 04, 2023 | 27.40 | 28.42 | 27.40 | 28.03 | 21,734 | +0.70(+2.56%) |
Jan 03, 2023 | 26.65 | 27.79 | 26.64 | 27.33 | 30,229 | +0.82(+3.10%) |
Dec 30, 2022 | 26.24 | 26.96 | 26.24 | 26.51 | 20,039 | +0.14(+0.54%) |
Dec 29, 2022 | 25.96 | 26.38 | 25.80 | 26.37 | 10,640 | +0.84(+3.29%) |
Dec 28, 2022 | 25.98 | 26.20 | 25.47 | 25.53 | 19,711 | -0.45(-1.74%) |
Dec 27, 2022 | 26.20 | 26.35 | 25.67 | 25.98 | 13,054 | -0.16(-0.61%) |
Dec 23, 2022 | 25.63 | 26.33 | 25.59 | 26.14 | 14,759 | +0.60(+2.37%) |
Dec 22, 2022 | 25.77 | 25.77 | 25.04 | 25.54 | 22,590 | -0.38(-1.46%) |
Dec 21, 2022 | 25.67 | 26.37 | 25.26 | 25.92 | 44,485 | +0.21(+0.81%) |
Dec 20, 2022 | 26.56 | 26.56 | 25.41 | 25.71 | 25,772 | -0.99(-3.71%) |
Dec 19, 2022 | 27.43 | 27.43 | 26.56 | 26.70 | 37,790 | -0.92(-3.32%) |
Dec 16, 2022 | 27.46 | 27.76 | 26.59 | 27.62 | 97,607 | -0.28(-1.02%) |
Dec 15, 2022 | 28.02 | 28.66 | 27.40 | 27.90 | 45,220 | -0.61(-2.15%) |
Dec 14, 2022 | 28.26 | 29.17 | 28.26 | 28.51 | 32,977 | +0.14(+0.50%) |
Dec 13, 2022 | 28.53 | 28.53 | 27.58 | 28.37 | 49,481 | +0.65(+2.35%) |
Dec 12, 2022 | 27.56 | 27.99 | 27.19 | 27.72 | 52,545 | +0.12(+0.44%) |
Dec 09, 2022 | 27.67 | 28.10 | 27.41 | 27.60 | 26,265 | -0.06(-0.20%) |
Dec 08, 2022 | 27.60 | 28.04 | 27.52 | 27.65 | 21,122 | -0.08(-0.27%) |
Dec 07, 2022 | 28.12 | 28.14 | 27.70 | 27.73 | 15,522 | -0.62(-2.20%) |
Dec 06, 2022 | 28.35 | 28.52 | 27.57 | 28.35 | 49,065 | +0.16(+0.57%) |
Dec 05, 2022 | 28.31 | 28.55 | 28.03 | 28.19 | 30,168 | -0.24(-0.83%) |
Dec 02, 2022 | 28.50 | 28.69 | 28.25 | 28.43 | 20,888 | -0.20(-0.69%) |
Dec 01, 2022 | 28.22 | 29.09 | 27.97 | 28.63 | 25,327 | +0.83(+2.99%) |
Nov 30, 2022 | 27.42 | 28.16 | 26.77 | 27.80 | 59,789 | +0.56(+2.05%) |
Nov 29, 2022 | 27.59 | 27.86 | 26.93 | 27.24 | 27,770 | -0.36(-1.30%) |
Nov 28, 2022 | 27.56 | 27.73 | 27.47 | 27.60 | 21,623 | -0.10(-0.37%) |
Nov 25, 2022 | 27.51 | 27.98 | 27.51 | 27.70 | 10,679 | +0.25(+0.89%) |
Nov 23, 2022 | 27.83 | 27.92 | 27.18 | 27.46 | 24,000 | -0.23(-0.82%) |
Nov 22, 2022 | 27.50 | 28.06 | 27.50 | 27.68 | 36,227 | +0.32(+1.17%) |
Nov 21, 2022 | 26.92 | 27.49 | 26.92 | 27.36 | 24,866 | +0.19(+0.69%) |
Nov 18, 2022 | 27.55 | 28.37 | 26.68 | 27.17 | 39,916 | +0.20(+0.73%) |
Nov 17, 2022 | 26.82 | 27.02 | 26.47 | 26.98 | 83,129 | +0.02(+0.07%) |
Nov 16, 2022 | 27.39 | 27.67 | 26.85 | 26.96 | 19,077 | -0.59(-2.14%) |
Nov 15, 2022 | 28.12 | 28.62 | 27.45 | 27.55 | 24,159 | +0.04(+0.14%) |
Nov 14, 2022 | 28.70 | 29.09 | 27.42 | 27.51 | 53,039 | -1.57(-5.40%) |
Nov 11, 2022 | 30.05 | 30.27 | 28.93 | 29.08 | 36,245 | -0.72(-2.41%) |
Nov 10, 2022 | 29.34 | 30.30 | 29.34 | 29.80 | 47,133 | +1.78(+6.34%) |
Nov 09, 2022 | 27.91 | 28.35 | 27.82 | 28.02 | 26,770 | -0.17(-0.60%) |
Nov 08, 2022 | 26.99 | 28.47 | 26.87 | 28.19 | 64,324 | +1.24(+4.61%) |
Nov 07, 2022 | 26.73 | 27.51 | 26.63 | 26.95 | 29,635 | +0.07(+0.28%) |
Nov 04, 2022 | 27.36 | 27.56 | 26.45 | 26.88 | 27,264 | -0.22(-0.83%) |
Nov 03, 2022 | 26.68 | 27.77 | 26.62 | 27.10 | 34,124 | -0.45(-1.63%) |
Nov 02, 2022 | 31.44 | 31.44 | 25.97 | 27.55 | 123,117 | -4.70(-14.58%) |