Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.50 | 28.42 | 27.47 | 27.60 | 70,697 | +0.00(+0.00%) |
Jan 30, 2023 | 27.78 | 29.00 | 27.56 | 27.60 | 94,963 | +0.03(+0.11%) |
Jan 27, 2023 | 27.56 | 27.80 | 26.79 | 27.57 | 58,076 | +0.07(+0.25%) |
Jan 26, 2023 | 26.97 | 27.73 | 26.97 | 27.50 | 23,159 | +0.42(+1.55%) |
Jan 25, 2023 | 26.94 | 27.08 | 26.32 | 27.08 | 36,062 | -0.46(-1.67%) |
Jan 24, 2023 | 26.00 | 27.61 | 25.90 | 27.54 | 41,642 | +1.55(+5.96%) |
Jan 23, 2023 | 25.08 | 26.41 | 25.08 | 25.99 | 42,289 | +0.60(+2.36%) |
Jan 20, 2023 | 25.11 | 25.59 | 24.75 | 25.39 | 52,188 | +0.45(+1.80%) |
Jan 19, 2023 | 24.88 | 25.06 | 24.44 | 24.94 | 85,357 | -0.46(-1.81%) |
Jan 18, 2023 | 25.05 | 25.66 | 24.62 | 25.40 | 44,928 | -0.03(-0.12%) |
Jan 17, 2023 | 24.20 | 25.43 | 24.20 | 25.43 | 32,972 | +0.59(+2.38%) |
Jan 16, 2023 | 24.30 | 24.84 | 24.30 | 24.84 | 12,038 | +0.34(+1.39%) |
Jan 13, 2023 | 24.26 | 24.70 | 24.25 | 24.50 | 38,703 | -0.18(-0.73%) |
Jan 12, 2023 | 25.04 | 25.09 | 24.43 | 24.68 | 34,982 | -0.41(-1.63%) |
Jan 11, 2023 | 24.43 | 25.09 | 24.29 | 25.09 | 45,143 | +0.66(+2.70%) |
Jan 10, 2023 | 23.91 | 24.59 | 23.86 | 24.43 | 68,037 | +0.51(+2.13%) |
Jan 09, 2023 | 24.01 | 25.03 | 23.76 | 23.92 | 57,106 | -0.05(-0.21%) |
Jan 06, 2023 | 24.26 | 24.47 | 23.70 | 23.97 | 80,958 | -0.32(-1.32%) |
Jan 05, 2023 | 24.12 | 24.32 | 23.77 | 24.29 | 13,549 | -0.01(-0.04%) |
Jan 04, 2023 | 23.10 | 24.37 | 23.10 | 24.30 | 54,818 | +1.24(+5.38%) |
Jan 03, 2023 | 23.04 | 23.24 | 22.73 | 23.06 | 61,931 | +0.17(+0.74%) |
Dec 30, 2022 | 22.89 | 0 | +0.05(+0.22%) | |||
Dec 29, 2022 | 22.09 | 22.97 | 22.09 | 22.84 | 19,794 | +0.78(+3.54%) |
Dec 28, 2022 | 22.59 | 23.10 | 22.05 | 22.06 | 80,292 | -1.05(-4.54%) |
Dec 23, 2022 | 23.11 | 0 | +1.00(+4.52%) | |||
Dec 22, 2022 | 21.58 | 22.25 | 20.94 | 22.11 | 96,075 | +0.51(+2.36%) |
Dec 21, 2022 | 21.82 | 22.14 | 21.31 | 21.60 | 153,466 | -0.41(-1.86%) |
Dec 20, 2022 | 22.86 | 22.86 | 21.75 | 22.01 | 94,554 | -0.85(-3.72%) |
Dec 19, 2022 | 23.24 | 23.31 | 22.59 | 22.86 | 83,182 | -0.63(-2.68%) |
Dec 16, 2022 | 23.33 | 23.60 | 22.40 | 23.49 | 135,551 | -0.42(-1.76%) |
Dec 15, 2022 | 24.02 | 24.34 | 23.60 | 23.91 | 236,689 | -0.49(-2.01%) |
Dec 14, 2022 | 24.78 | 24.78 | 24.09 | 24.40 | 130,302 | -0.61(-2.44%) |
Dec 13, 2022 | 25.04 | 25.22 | 24.29 | 25.01 | 175,215 | +0.09(+0.36%) |
Dec 12, 2022 | 24.02 | 24.97 | 23.78 | 24.92 | 58,584 | +0.72(+2.98%) |
Dec 09, 2022 | 24.70 | 24.70 | 24.09 | 24.20 | 80,146 | -0.50(-2.02%) |
Dec 08, 2022 | 23.60 | 24.71 | 23.15 | 24.70 | 104,306 | +0.96(+4.04%) |
Dec 07, 2022 | 24.10 | 24.26 | 23.45 | 23.74 | 53,150 | -0.39(-1.62%) |
Dec 06, 2022 | 24.72 | 24.78 | 24.05 | 24.13 | 41,943 | -0.75(-3.01%) |
Dec 05, 2022 | 25.07 | 25.10 | 24.33 | 24.88 | 37,037 | -0.19(-0.76%) |
Dec 02, 2022 | 25.12 | 25.34 | 24.61 | 25.07 | 30,662 | -0.17(-0.67%) |
Dec 01, 2022 | 25.80 | 26.05 | 25.10 | 25.24 | 40,799 | -0.13(-0.51%) |
Nov 30, 2022 | 25.21 | 26.02 | 25.20 | 25.37 | 74,704 | +0.02(+0.08%) |
Nov 29, 2022 | 25.48 | 25.48 | 24.98 | 25.35 | 29,004 | +0.36(+1.44%) |
Nov 28, 2022 | 25.91 | 26.34 | 24.88 | 24.99 | 138,480 | -1.29(-4.91%) |
Nov 25, 2022 | 26.64 | 26.65 | 25.81 | 26.28 | 76,894 | -0.51(-1.90%) |
Nov 24, 2022 | 26.79 | 27.09 | 26.50 | 26.79 | 57,823 | -0.17(-0.63%) |
Nov 23, 2022 | 27.11 | 27.28 | 26.80 | 26.96 | 48,226 | -0.50(-1.82%) |
Nov 22, 2022 | 26.81 | 27.46 | 26.65 | 27.46 | 127,521 | +0.52(+1.93%) |
Nov 21, 2022 | 26.74 | 27.24 | 26.39 | 26.94 | 184,391 | +0.04(+0.15%) |
Nov 18, 2022 | 27.12 | 27.16 | 26.40 | 26.90 | 35,149 | -0.21(-0.77%) |
Nov 17, 2022 | 27.02 | 27.37 | 26.46 | 27.11 | 105,995 | -0.46(-1.67%) |
Nov 16, 2022 | 27.51 | 27.60 | 26.65 | 27.57 | 41,923 | -0.19(-0.68%) |
Nov 15, 2022 | 29.71 | 29.87 | 27.75 | 27.76 | 29,565 | -1.89(-6.37%) |
Nov 14, 2022 | 30.00 | 30.19 | 29.55 | 29.65 | 101,250 | -0.55(-1.82%) |
Nov 11, 2022 | 29.02 | 30.69 | 28.65 | 30.20 | 172,533 | +1.38(+4.79%) |
Nov 10, 2022 | 27.27 | 28.82 | 27.27 | 28.82 | 46,069 | +2.27(+8.55%) |
Nov 09, 2022 | 27.67 | 27.75 | 26.39 | 26.55 | 42,485 | -1.34(-4.80%) |
Nov 08, 2022 | 27.31 | 28.05 | 27.16 | 27.89 | 37,149 | +0.92(+3.41%) |
Nov 07, 2022 | 28.52 | 28.52 | 26.23 | 26.97 | 118,618 | -1.08(-3.85%) |
Nov 04, 2022 | 29.04 | 29.04 | 26.54 | 28.05 | 192,999 | -0.67(-2.33%) |
Nov 03, 2022 | 29.20 | 29.49 | 28.58 | 28.72 | 55,716 | -0.88(-2.97%) |
Nov 02, 2022 | 30.26 | 30.83 | 29.05 | 29.60 | 44,865 | -0.75(-2.47%) |