Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.67 | 30.75 | 29.51 | 30.60 | 257,063 | +1.07(+3.62%) |
Jan 30, 2023 | 29.00 | 29.62 | 28.89 | 29.53 | 162,356 | +0.09(+0.31%) |
Jan 27, 2023 | 28.48 | 29.54 | 28.25 | 29.44 | 114,786 | +0.82(+2.87%) |
Jan 26, 2023 | 28.43 | 28.75 | 27.87 | 28.62 | 107,658 | +0.49(+1.74%) |
Jan 25, 2023 | 28.10 | 28.25 | 27.59 | 28.13 | 125,820 | -0.41(-1.44%) |
Jan 24, 2023 | 28.50 | 28.82 | 28.14 | 28.54 | 106,054 | +0.06(+0.21%) |
Jan 23, 2023 | 28.55 | 28.71 | 28.21 | 28.48 | 173,532 | +0.05(+0.18%) |
Jan 20, 2023 | 27.54 | 28.45 | 27.21 | 28.43 | 400,080 | +1.24(+4.56%) |
Jan 19, 2023 | 27.36 | 27.46 | 26.84 | 27.19 | 177,541 | -0.45(-1.63%) |
Jan 18, 2023 | 27.72 | 28.16 | 27.45 | 27.64 | 238,851 | +0.11(+0.40%) |
Jan 17, 2023 | 27.56 | 27.57 | 27.10 | 27.53 | 156,040 | +0.01(+0.04%) |
Jan 13, 2023 | 27.44 | 27.57 | 26.96 | 27.52 | 158,424 | -0.20(-0.72%) |
Jan 12, 2023 | 27.37 | 27.73 | 26.68 | 27.72 | 150,509 | +0.55(+2.02%) |
Jan 11, 2023 | 27.09 | 27.17 | 26.27 | 27.17 | 134,055 | +0.37(+1.38%) |
Jan 10, 2023 | 26.32 | 26.84 | 25.59 | 26.80 | 255,849 | +0.52(+1.98%) |
Jan 09, 2023 | 27.30 | 27.50 | 26.11 | 26.28 | 261,457 | -0.86(-3.17%) |
Jan 06, 2023 | 26.28 | 27.53 | 25.90 | 27.14 | 188,744 | +1.08(+4.14%) |
Jan 05, 2023 | 26.32 | 26.32 | 25.65 | 26.06 | 166,189 | -0.24(-0.91%) |
Jan 04, 2023 | 25.67 | 26.76 | 25.64 | 26.30 | 196,021 | +1.00(+3.95%) |
Jan 03, 2023 | 25.84 | 26.35 | 25.00 | 25.30 | 217,749 | -0.23(-0.90%) |
Dec 30, 2022 | 24.91 | 25.63 | 24.78 | 25.53 | 174,483 | +0.19(+0.75%) |
Dec 29, 2022 | 24.44 | 25.38 | 24.34 | 25.34 | 211,112 | +1.14(+4.71%) |
Dec 28, 2022 | 24.04 | 24.43 | 24.01 | 24.20 | 205,588 | +0.16(+0.67%) |
Dec 27, 2022 | 24.86 | 24.86 | 24.01 | 24.04 | 176,072 | -0.72(-2.91%) |
Dec 23, 2022 | 24.73 | 24.95 | 24.41 | 24.76 | 153,012 | -0.04(-0.16%) |
Dec 22, 2022 | 25.06 | 25.16 | 24.18 | 24.80 | 203,888 | -0.63(-2.48%) |
Dec 21, 2022 | 24.71 | 25.61 | 24.55 | 25.43 | 181,117 | +0.91(+3.71%) |
Dec 20, 2022 | 24.36 | 24.63 | 23.80 | 24.52 | 290,599 | +0.15(+0.62%) |
Dec 19, 2022 | 26.38 | 27.04 | 24.13 | 24.37 | 650,678 | -2.36(-8.83%) |
Dec 16, 2022 | 25.24 | 26.85 | 25.24 | 26.73 | 863,525 | +1.38(+5.44%) |
Dec 15, 2022 | 26.20 | 26.45 | 25.24 | 25.35 | 202,776 | -1.28(-4.81%) |
Dec 14, 2022 | 26.04 | 26.88 | 25.76 | 26.63 | 276,343 | +0.62(+2.38%) |
Dec 13, 2022 | 27.12 | 27.53 | 25.88 | 26.01 | 356,632 | -0.16(-0.61%) |
Dec 12, 2022 | 25.05 | 26.27 | 24.91 | 26.17 | 263,502 | +1.22(+4.89%) |
Dec 09, 2022 | 24.69 | 25.09 | 24.52 | 24.95 | 166,649 | +0.07(+0.28%) |
Dec 08, 2022 | 24.99 | 25.22 | 24.51 | 24.88 | 168,274 | +0.09(+0.36%) |
Dec 07, 2022 | 25.17 | 25.36 | 24.66 | 24.79 | 195,540 | -0.44(-1.74%) |
Dec 06, 2022 | 25.63 | 25.65 | 24.99 | 25.23 | 275,511 | -0.34(-1.33%) |
Dec 05, 2022 | 25.68 | 25.78 | 25.21 | 25.57 | 191,534 | -0.33(-1.27%) |
Dec 02, 2022 | 26.05 | 26.41 | 25.77 | 25.90 | 244,725 | -0.50(-1.89%) |
Dec 01, 2022 | 26.74 | 27.50 | 26.37 | 26.40 | 274,339 | -0.12(-0.45%) |
Nov 30, 2022 | 25.46 | 26.57 | 25.01 | 26.52 | 651,755 | +1.09(+4.29%) |
Nov 29, 2022 | 25.44 | 25.76 | 25.18 | 25.43 | 363,003 | +1.03(+4.22%) |
Nov 28, 2022 | 25.19 | 25.55 | 24.27 | 24.40 | 275,420 | -1.31(-5.10%) |
Nov 25, 2022 | 25.64 | 25.89 | 25.51 | 25.71 | 77,075 | +0.16(+0.63%) |
Nov 23, 2022 | 25.86 | 26.13 | 25.33 | 25.55 | 255,869 | -0.41(-1.58%) |
Nov 22, 2022 | 24.72 | 26.10 | 24.69 | 25.96 | 448,950 | +1.27(+5.14%) |
Nov 21, 2022 | 24.45 | 25.08 | 24.45 | 24.69 | 403,959 | +0.92(+3.87%) |
Nov 18, 2022 | 24.26 | 24.26 | 23.59 | 23.77 | 358,330 | +0.10(+0.42%) |
Nov 17, 2022 | 22.36 | 23.74 | 22.09 | 23.67 | 424,389 | +0.90(+3.95%) |
Nov 16, 2022 | 23.38 | 23.60 | 22.71 | 22.77 | 273,945 | -0.81(-3.44%) |
Nov 15, 2022 | 23.69 | 24.18 | 23.12 | 23.58 | 440,384 | +0.29(+1.25%) |
Nov 14, 2022 | 23.72 | 24.08 | 23.15 | 23.29 | 461,064 | -0.65(-2.72%) |
Nov 11, 2022 | 23.07 | 24.26 | 23.02 | 23.94 | 689,462 | +0.86(+3.73%) |
Nov 10, 2022 | 23.22 | 23.48 | 22.23 | 23.08 | 552,504 | +0.99(+4.48%) |
Nov 09, 2022 | 23.51 | 23.54 | 22.04 | 22.09 | 445,716 | -1.64(-6.91%) |
Nov 08, 2022 | 24.62 | 25.09 | 23.21 | 23.73 | 520,468 | -0.80(-3.26%) |
Nov 07, 2022 | 24.46 | 24.86 | 23.94 | 24.53 | 807,263 | -0.09(-0.37%) |
Nov 04, 2022 | 30.00 | 30.30 | 24.36 | 24.62 | 1,070,422 | -11.09(-31.06%) |
Nov 03, 2022 | 35.98 | 36.23 | 35.66 | 35.71 | 225,606 | -0.89(-2.43%) |
Nov 02, 2022 | 38.35 | 36.59 | 36.60 | 210,326 | -2.02(-5.23%) |