Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.67 | 29.80 | 29.58 | 29.77 | 33,915 | +0.52(+1.78%) |
Jan 30, 2023 | 29.26 | 29.36 | 29.24 | 29.25 | 34,834 | +0.09(+0.31%) |
Jan 27, 2023 | 28.95 | 29.18 | 28.87 | 29.16 | 24,535 | +0.01(+0.03%) |
Jan 26, 2023 | 29.21 | 29.21 | 29.04 | 29.15 | 34,082 | -0.34(-1.15%) |
Jan 25, 2023 | 29.30 | 29.54 | 29.21 | 29.49 | 101,990 | +0.04(+0.14%) |
Jan 24, 2023 | 29.87 | 29.87 | 29.43 | 29.45 | 266,221 | -0.83(-2.74%) |
Jan 23, 2023 | 30.30 | 30.37 | 30.20 | 30.28 | 31,936 | +0.01(+0.03%) |
Jan 20, 2023 | 30.21 | 30.31 | 30.11 | 30.27 | 29,908 | +0.16(+0.53%) |
Jan 19, 2023 | 30.05 | 30.16 | 29.81 | 30.11 | 30,887 | +0.15(+0.50%) |
Jan 18, 2023 | 30.29 | 30.40 | 29.94 | 29.96 | 101,315 | -0.78(-2.54%) |
Jan 17, 2023 | 30.60 | 30.81 | 30.59 | 30.74 | 37,864 | +0.52(+1.72%) |
Jan 13, 2023 | 30.12 | 30.28 | 30.04 | 30.22 | 245,802 | -0.03(-0.10%) |
Jan 12, 2023 | 30.11 | 30.32 | 29.95 | 30.25 | 35,157 | +0.31(+1.04%) |
Jan 11, 2023 | 29.94 | 30.07 | 29.84 | 29.94 | 30,687 | +0.59(+2.01%) |
Jan 10, 2023 | 29.47 | 29.50 | 29.26 | 29.35 | 123,573 | -0.25(-0.84%) |
Jan 09, 2023 | 29.51 | 29.73 | 29.44 | 29.60 | 33,590 | +0.55(+1.89%) |
Jan 06, 2023 | 28.70 | 29.12 | 28.67 | 29.05 | 186,340 | +0.30(+1.06%) |
Jan 05, 2023 | 28.95 | 29.00 | 28.67 | 28.75 | 60,782 | -0.49(-1.69%) |
Jan 04, 2023 | 29.29 | 29.35 | 29.10 | 29.24 | 88,437 | +0.38(+1.32%) |
Jan 03, 2023 | 28.79 | 28.95 | 28.76 | 28.86 | 38,266 | +0.16(+0.56%) |
Dec 30, 2022 | 28.87 | 28.87 | 28.54 | 28.70 | 49,881 | -0.39(-1.34%) |
Dec 29, 2022 | 28.92 | 29.19 | 28.86 | 29.09 | 34,835 | +0.18(+0.62%) |
Dec 28, 2022 | 29.17 | 29.22 | 28.88 | 28.91 | 34,565 | -0.43(-1.47%) |
Dec 27, 2022 | 29.51 | 29.51 | 29.31 | 29.34 | 83,671 | -0.12(-0.41%) |
Dec 23, 2022 | 29.41 | 29.52 | 29.35 | 29.46 | 49,198 | +0.02(+0.06%) |
Dec 22, 2022 | 29.60 | 29.60 | 29.29 | 29.44 | 34,963 | +0.09(+0.31%) |
Dec 21, 2022 | 29.18 | 29.43 | 29.14 | 29.35 | 59,904 | +0.20(+0.69%) |
Dec 20, 2022 | 29.24 | 29.43 | 29.12 | 29.15 | 80,279 | +0.33(+1.15%) |
Dec 19, 2022 | 28.96 | 29.10 | 28.80 | 28.82 | 34,347 | +0.07(+0.24%) |
Dec 16, 2022 | 28.76 | 28.86 | 28.69 | 28.75 | 29,014 | -0.32(-1.10%) |
Dec 15, 2022 | 29.42 | 29.51 | 28.98 | 29.07 | 32,355 | -0.32(-1.09%) |
Dec 14, 2022 | 29.45 | 29.61 | 29.26 | 29.39 | 85,209 | -0.37(-1.24%) |
Dec 13, 2022 | 30.05 | 30.08 | 29.66 | 29.76 | 69,238 | +0.08(+0.27%) |
Dec 12, 2022 | 29.76 | 29.82 | 29.57 | 29.68 | 24,589 | -0.27(-0.90%) |
Dec 09, 2022 | 29.93 | 30.10 | 29.86 | 29.95 | 250,377 | +0.04(+0.13%) |
Dec 08, 2022 | 29.76 | 29.98 | 29.71 | 29.91 | 83,021 | +0.18(+0.61%) |
Dec 07, 2022 | 29.75 | 29.91 | 29.68 | 29.73 | 73,763 | +0.18(+0.61%) |
Dec 06, 2022 | 29.59 | 29.77 | 29.50 | 29.55 | 27,075 | +0.30(+1.03%) |
Dec 05, 2022 | 29.42 | 29.55 | 29.19 | 29.25 | 66,636 | -0.35(-1.18%) |
Dec 02, 2022 | 29.46 | 29.65 | 29.38 | 29.60 | 66,413 | +0.00(+0.00%) |
Dec 01, 2022 | 29.61 | 29.64 | 29.35 | 29.60 | 238,311 | +0.51(+1.75%) |
Nov 30, 2022 | 28.84 | 29.18 | 28.56 | 29.09 | 147,535 | +0.15(+0.52%) |
Nov 29, 2022 | 28.86 | 28.96 | 28.81 | 28.94 | 191,891 | +0.06(+0.21%) |
Nov 28, 2022 | 29.18 | 29.39 | 28.88 | 28.88 | 46,934 | -0.29(-0.99%) |
Nov 25, 2022 | 29.12 | 29.25 | 29.12 | 29.17 | 72,989 | +0.26(+0.90%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.79 | 28.91 | 190,258 | +0.16(+0.56%) |
Nov 22, 2022 | 28.60 | 28.75 | 28.54 | 28.75 | 23,087 | +0.24(+0.84%) |
Nov 21, 2022 | 28.50 | 28.60 | 28.38 | 28.51 | 37,215 | +0.08(+0.28%) |
Nov 18, 2022 | 28.49 | 28.58 | 28.40 | 28.43 | 40,453 | -0.05(-0.18%) |
Nov 17, 2022 | 28.24 | 28.50 | 28.24 | 28.48 | 26,069 | -0.27(-0.96%) |
Nov 16, 2022 | 28.77 | 28.80 | 28.64 | 28.75 | 273,902 | +0.38(+1.32%) |
Nov 15, 2022 | 28.74 | 28.76 | 28.09 | 28.38 | 119,349 | -0.10(-0.35%) |
Nov 14, 2022 | 28.92 | 28.99 | 28.48 | 28.48 | 151,950 | +0.18(+0.64%) |
Nov 11, 2022 | 28.42 | 28.44 | 27.93 | 28.30 | 164,876 | -0.70(-2.41%) |
Nov 10, 2022 | 28.40 | 29.00 | 28.32 | 29.00 | 65,233 | -0.06(-0.21%) |
Nov 09, 2022 | 28.90 | 29.45 | 28.90 | 29.06 | 88,669 | +0.25(+0.87%) |
Nov 08, 2022 | 28.67 | 29.02 | 28.58 | 28.81 | 128,991 | +0.39(+1.37%) |
Nov 07, 2022 | 28.35 | 28.48 | 28.27 | 28.42 | 250,030 | +0.37(+1.32%) |
Nov 04, 2022 | 27.84 | 28.13 | 27.71 | 28.05 | 148,712 | +0.62(+2.28%) |
Nov 03, 2022 | 27.41 | 27.54 | 27.32 | 27.43 | 61,656 | -0.09(-0.31%) |
Nov 02, 2022 | 27.67 | 28.14 | 27.45 | 27.51 | 55,469 | -0.48(-1.71%) |