Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.83 | 28.38 | 27.68 | 28.35 | 789,922 | +0.44(+1.59%) |
Jan 30, 2023 | 29.22 | 29.32 | 27.89 | 27.91 | 729,381 | -1.43(-4.89%) |
Jan 27, 2023 | 30.29 | 30.51 | 29.03 | 29.34 | 632,270 | -0.97(-3.21%) |
Jan 26, 2023 | 29.56 | 30.36 | 28.95 | 30.31 | 538,924 | +1.20(+4.14%) |
Jan 25, 2023 | 29.45 | 29.68 | 28.72 | 29.11 | 588,259 | -0.47(-1.59%) |
Jan 24, 2023 | 28.88 | 29.69 | 28.07 | 29.58 | 982,180 | +0.95(+3.31%) |
Jan 23, 2023 | 28.18 | 29.26 | 27.92 | 28.63 | 979,366 | +0.69(+2.48%) |
Jan 20, 2023 | 28.21 | 28.30 | 27.51 | 27.94 | 1,288,995 | -0.15(-0.55%) |
Jan 19, 2023 | 27.78 | 28.36 | 27.48 | 28.09 | 779,095 | +0.05(+0.18%) |
Jan 18, 2023 | 27.99 | 28.95 | 27.77 | 28.04 | 699,526 | +0.20(+0.74%) |
Jan 17, 2023 | 27.46 | 28.22 | 27.46 | 27.84 | 650,663 | +0.58(+2.13%) |
Jan 13, 2023 | 26.93 | 27.33 | 26.51 | 27.26 | 496,942 | +0.28(+1.04%) |
Jan 12, 2023 | 26.90 | 27.37 | 26.63 | 26.98 | 779,311 | +0.26(+0.99%) |
Jan 11, 2023 | 26.91 | 27.22 | 26.29 | 26.71 | 612,299 | +0.03(+0.13%) |
Jan 10, 2023 | 27.05 | 27.42 | 26.21 | 26.68 | 431,513 | -0.15(-0.57%) |
Jan 09, 2023 | 27.58 | 27.85 | 26.64 | 26.83 | 645,811 | -0.38(-1.41%) |
Jan 06, 2023 | 26.97 | 28.17 | 26.86 | 27.21 | 940,909 | +0.44(+1.66%) |
Jan 05, 2023 | 25.79 | 27.31 | 25.79 | 26.77 | 1,162,169 | +1.16(+4.53%) |
Jan 04, 2023 | 25.01 | 25.86 | 24.68 | 25.61 | 887,228 | +0.59(+2.36%) |
Jan 03, 2023 | 26.48 | 26.86 | 24.88 | 25.02 | 1,064,629 | -1.74(-6.51%) |
Dec 30, 2022 | 26.49 | 27.14 | 26.46 | 26.76 | 1,022,322 | +0.08(+0.29%) |
Dec 29, 2022 | 25.77 | 26.94 | 25.63 | 26.69 | 739,729 | +0.93(+3.61%) |
Dec 28, 2022 | 26.63 | 26.75 | 25.58 | 25.75 | 746,355 | -1.11(-4.13%) |
Dec 27, 2022 | 27.32 | 27.32 | 26.57 | 26.86 | 777,609 | -0.21(-0.76%) |
Dec 23, 2022 | 25.86 | 27.07 | 25.79 | 27.07 | 826,473 | +1.43(+5.56%) |
Dec 22, 2022 | 26.54 | 26.62 | 25.05 | 25.64 | 685,795 | -0.99(-3.72%) |
Dec 21, 2022 | 27.82 | 27.82 | 26.62 | 26.63 | 899,498 | -0.41(-1.52%) |
Dec 20, 2022 | 25.69 | 27.29 | 25.69 | 27.04 | 1,124,857 | +1.40(+5.46%) |
Dec 19, 2022 | 25.57 | 25.91 | 25.29 | 25.64 | 775,038 | +0.32(+1.28%) |
Dec 16, 2022 | 25.05 | 25.47 | 24.68 | 25.32 | 1,011,683 | -0.46(-1.79%) |
Dec 15, 2022 | 25.22 | 26.10 | 25.15 | 25.78 | 852,339 | +0.35(+1.38%) |
Dec 14, 2022 | 25.70 | 26.30 | 25.24 | 25.43 | 705,635 | -0.21(-0.80%) |
Dec 13, 2022 | 26.65 | 26.75 | 25.40 | 25.64 | 1,654,173 | -0.28(-1.09%) |
Dec 12, 2022 | 24.47 | 26.02 | 24.40 | 25.92 | 1,488,653 | +1.18(+4.76%) |
Dec 09, 2022 | 25.36 | 25.65 | 24.66 | 24.74 | 964,393 | -0.57(-2.26%) |
Dec 08, 2022 | 26.76 | 26.93 | 25.12 | 25.31 | 1,500,129 | -1.19(-4.48%) |
Dec 07, 2022 | 27.66 | 27.70 | 26.27 | 26.50 | 946,994 | -1.15(-4.17%) |
Dec 06, 2022 | 28.15 | 28.61 | 27.26 | 27.65 | 794,054 | -0.73(-2.56%) |
Dec 05, 2022 | 29.86 | 30.18 | 28.10 | 28.38 | 952,636 | -1.12(-3.79%) |
Dec 02, 2022 | 31.51 | 31.90 | 29.44 | 29.49 | 1,016,473 | -2.22(-7.00%) |
Dec 01, 2022 | 31.69 | 32.38 | 31.39 | 31.72 | 767,808 | +0.25(+0.79%) |
Nov 30, 2022 | 32.85 | 32.85 | 30.96 | 31.47 | 1,829,243 | -0.94(-2.90%) |
Nov 29, 2022 | 33.74 | 34.09 | 32.31 | 32.41 | 690,140 | -0.87(-2.62%) |
Nov 28, 2022 | 33.51 | 34.26 | 32.58 | 33.28 | 665,697 | -0.96(-2.82%) |
Nov 25, 2022 | 34.18 | 35.02 | 34.08 | 34.24 | 327,568 | +0.16(+0.48%) |
Nov 23, 2022 | 34.23 | 34.58 | 33.73 | 34.08 | 418,376 | -0.81(-2.32%) |
Nov 22, 2022 | 34.35 | 35.16 | 34.04 | 34.89 | 985,431 | +1.62(+4.88%) |
Nov 21, 2022 | 33.51 | 33.51 | 31.90 | 33.27 | 924,787 | -1.02(-2.99%) |
Nov 18, 2022 | 33.53 | 34.34 | 32.39 | 34.29 | 1,155,891 | +0.01(+0.03%) |
Nov 17, 2022 | 33.47 | 34.37 | 33.23 | 34.29 | 459,031 | +0.17(+0.50%) |
Nov 16, 2022 | 34.38 | 34.80 | 33.64 | 34.11 | 572,583 | -0.78(-2.23%) |
Nov 15, 2022 | 34.27 | 35.05 | 33.56 | 34.89 | 696,295 | +1.02(+3.00%) |
Nov 14, 2022 | 33.18 | 35.23 | 33.18 | 33.88 | 1,297,347 | +0.67(+2.03%) |
Nov 11, 2022 | 32.93 | 34.46 | 32.59 | 33.20 | 1,708,764 | +2.76(+9.06%) |
Nov 10, 2022 | 31.13 | 31.39 | 29.85 | 30.44 | 1,231,991 | +0.20(+0.66%) |
Nov 09, 2022 | 31.04 | 31.10 | 29.90 | 30.24 | 1,314,973 | -1.32(-4.18%) |
Nov 08, 2022 | 31.76 | 31.84 | 30.63 | 31.56 | 915,886 | -0.67(-2.08%) |
Nov 07, 2022 | 31.84 | 32.74 | 31.55 | 32.24 | 964,996 | +0.89(+2.83%) |
Nov 04, 2022 | 31.56 | 31.91 | 30.60 | 31.35 | 839,222 | +0.64(+2.08%) |
Nov 03, 2022 | 29.88 | 31.36 | 29.27 | 30.71 | 723,000 | +0.85(+2.84%) |
Nov 02, 2022 | 30.40 | 30.80 | 28.97 | 29.86 | 1,108,858 | -0.54(-1.76%) |