Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.91 | 29.09 | 28.83 | 29.07 | 1,449,666 | +0.09(+0.31%) |
Jan 30, 2023 | 28.99 | 29.08 | 28.97 | 28.98 | 965,447 | -0.07(-0.24%) |
Jan 27, 2023 | 28.94 | 29.11 | 28.94 | 29.05 | 438,266 | -0.04(-0.14%) |
Jan 26, 2023 | 29.08 | 29.09 | 28.94 | 29.09 | 437,585 | +0.10(+0.34%) |
Jan 25, 2023 | 28.78 | 29.02 | 28.76 | 28.99 | 602,950 | +0.08(+0.28%) |
Jan 24, 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 411,397 | -0.06(-0.21%) |
Jan 23, 2023 | 28.77 | 28.98 | 28.77 | 28.97 | 624,308 | +0.16(+0.56%) |
Jan 20, 2023 | 28.63 | 28.82 | 28.62 | 28.81 | 359,606 | +0.27(+0.95%) |
Jan 19, 2023 | 28.51 | 28.60 | 28.45 | 28.54 | 1,589,317 | -0.14(-0.49%) |
Jan 18, 2023 | 28.89 | 28.89 | 28.66 | 28.68 | 432,584 | -0.08(-0.28%) |
Jan 17, 2023 | 28.67 | 28.83 | 28.67 | 28.76 | 586,210 | +0.13(+0.45%) |
Jan 13, 2023 | 28.47 | 28.64 | 28.47 | 28.63 | 421,579 | +0.10(+0.35%) |
Jan 12, 2023 | 28.47 | 28.56 | 28.33 | 28.53 | 2,529,543 | +0.11(+0.39%) |
Jan 11, 2023 | 28.30 | 28.42 | 28.27 | 28.42 | 469,927 | +0.25(+0.89%) |
Jan 10, 2023 | 28.07 | 28.19 | 28.02 | 28.17 | 560,531 | +0.13(+0.46%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.03 | 28.04 | 1,199,502 | -0.03(-0.11%) |
Jan 06, 2023 | 27.75 | 28.12 | 27.75 | 28.07 | 467,214 | +0.36(+1.30%) |
Jan 05, 2023 | 27.68 | 27.81 | 27.68 | 27.71 | 905,086 | -0.06(-0.22%) |
Jan 04, 2023 | 27.73 | 27.82 | 27.61 | 27.77 | 1,005,288 | +0.30(+1.09%) |
Jan 03, 2023 | 27.47 | 27.57 | 27.35 | 27.47 | 1,735,016 | +0.47(+1.74%) |
Dec 30, 2022 | 27.16 | 27.19 | 26.93 | 27.00 | 1,787,013 | -0.40(-1.46%) |
Dec 29, 2022 | 27.27 | 27.46 | 27.26 | 27.40 | 1,270,001 | +0.29(+1.07%) |
Dec 28, 2022 | 27.32 | 27.38 | 27.11 | 27.11 | 1,564,260 | -0.23(-0.84%) |
Dec 27, 2022 | 27.39 | 27.40 | 27.29 | 27.34 | 997,731 | +0.03(+0.11%) |
Dec 23, 2022 | 27.21 | 27.32 | 27.15 | 27.31 | 714,823 | -0.03(-0.11%) |
Dec 22, 2022 | 27.47 | 27.47 | 27.13 | 27.34 | 1,122,995 | -0.15(-0.55%) |
Dec 21, 2022 | 27.32 | 27.54 | 27.32 | 27.49 | 1,145,702 | +0.36(+1.33%) |
Dec 20, 2022 | 27.12 | 27.23 | 27.11 | 27.13 | 1,550,716 | -0.15(-0.55%) |
Dec 19, 2022 | 27.38 | 27.44 | 27.23 | 27.28 | 635,208 | -0.06(-0.22%) |
Dec 16, 2022 | 27.31 | 27.41 | 27.21 | 27.34 | 1,367,741 | -0.24(-0.87%) |
Dec 15, 2022 | 27.70 | 27.79 | 27.55 | 27.58 | 1,602,132 | -0.40(-1.41%) |
Dec 14, 2022 | 28.07 | 28.20 | 27.92 | 27.98 | 1,739,261 | -0.12(-0.44%) |
Dec 13, 2022 | 28.38 | 28.41 | 28.02 | 28.10 | 1,603,344 | +0.12(+0.43%) |
Dec 12, 2022 | 27.74 | 27.99 | 27.74 | 27.98 | 1,854,137 | +0.12(+0.43%) |
Dec 09, 2022 | 27.86 | 28.00 | 27.83 | 27.86 | 2,812,941 | +0.04(+0.16%) |
Dec 08, 2022 | 27.73 | 27.83 | 27.68 | 27.82 | 1,972,171 | +0.05(+0.20%) |
Dec 07, 2022 | 27.74 | 27.86 | 27.70 | 27.76 | 2,117,905 | -0.10(-0.36%) |
Dec 06, 2022 | 27.97 | 27.98 | 27.75 | 27.86 | 1,615,005 | -0.10(-0.36%) |
Dec 05, 2022 | 28.06 | 28.09 | 27.87 | 27.96 | 2,568,646 | -0.10(-0.36%) |
Dec 02, 2022 | 28.50 | 28.50 | 27.95 | 28.06 | 2,428,752 | -5.96(-17.52%) |
Dec 01, 2022 | 34.12 | 34.20 | 33.98 | 34.02 | 3,398,180 | -0.07(-0.21%) |
Nov 30, 2022 | 33.91 | 34.19 | 33.77 | 34.09 | 2,315,975 | +0.33(+0.98%) |
Nov 29, 2022 | 33.72 | 33.83 | 33.66 | 33.76 | 2,518,248 | +0.08(+0.24%) |
Nov 28, 2022 | 33.76 | 33.87 | 33.65 | 33.68 | 2,221,254 | -0.24(-0.72%) |
Nov 25, 2022 | 33.92 | 33.99 | 33.89 | 33.92 | 253,286 | +0.17(+0.52%) |
Nov 23, 2022 | 33.58 | 33.81 | 33.58 | 33.75 | 843,163 | -0.02(-0.06%) |
Nov 22, 2022 | 33.58 | 33.78 | 33.53 | 33.77 | 642,391 | +0.32(+0.96%) |
Nov 21, 2022 | 33.37 | 33.51 | 33.33 | 33.45 | 1,308,416 | -0.02(-0.06%) |
Nov 18, 2022 | 33.44 | 33.50 | 33.34 | 33.47 | 638,787 | +0.16(+0.48%) |
Nov 17, 2022 | 32.99 | 33.33 | 32.99 | 33.31 | 7,917,427 | +0.13(+0.39%) |
Nov 16, 2022 | 33.21 | 33.29 | 33.16 | 33.18 | 641,023 | -0.12(-0.36%) |
Nov 15, 2022 | 33.52 | 33.56 | 33.10 | 33.30 | 1,218,088 | +0.09(+0.27%) |
Nov 14, 2022 | 33.38 | 33.52 | 33.18 | 33.21 | 1,061,855 | -0.17(-0.51%) |
Nov 11, 2022 | 33.27 | 33.44 | 33.20 | 33.38 | 475,072 | +0.10(+0.30%) |
Nov 10, 2022 | 33.09 | 33.28 | 32.85 | 33.28 | 539,337 | +1.01(+3.13%) |
Nov 09, 2022 | 32.46 | 32.52 | 32.27 | 32.27 | 584,534 | -0.21(-0.65%) |
Nov 08, 2022 | 32.42 | 32.59 | 32.31 | 32.48 | 563,500 | +0.24(+0.74%) |
Nov 07, 2022 | 32.32 | 32.33 | 32.20 | 32.24 | 430,063 | -0.04(-0.12%) |
Nov 04, 2022 | 32.21 | 32.36 | 32.03 | 32.28 | 777,523 | +0.68(+2.15%) |
Nov 03, 2022 | 31.46 | 31.73 | 31.43 | 31.60 | 578,991 | -0.04(-0.13%) |
Nov 02, 2022 | 31.90 | 31.58 | 31.64 | 853,478 | -0.32(-1.00%) |