Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,460 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,881 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.54 | 28.85 | 643,106 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.80 | 548,161 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.23 | 28.62 | 598,340 | -0.46(-1.59%) |
Jan 24, 2023 | 28.39 | 29.19 | 27.60 | 29.08 | 999,013 | +0.93(+3.31%) |
Jan 23, 2023 | 27.70 | 28.76 | 27.44 | 28.15 | 996,151 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,311,086 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,448 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,515 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,814 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.87 | 26.07 | 26.80 | 505,459 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,667 | +0.26(+0.99%) |
Jan 11, 2023 | 26.45 | 26.76 | 25.85 | 26.26 | 622,793 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,909 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.19 | 26.38 | 656,879 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.40 | 26.76 | 957,035 | +0.44(+1.66%) |
Jan 05, 2023 | 25.35 | 26.85 | 25.35 | 26.32 | 1,182,086 | +1.14(+4.53%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,434 | +0.58(+2.36%) |
Jan 03, 2023 | 26.03 | 26.41 | 24.46 | 24.60 | 1,082,875 | -1.71(-6.51%) |
Dec 30, 2022 | 26.04 | 26.68 | 26.01 | 26.31 | 1,039,843 | +0.08(+0.29%) |
Dec 29, 2022 | 25.34 | 26.49 | 25.19 | 26.24 | 752,407 | +0.92(+3.61%) |
Dec 28, 2022 | 26.19 | 26.30 | 25.15 | 25.32 | 759,146 | -1.09(-4.13%) |
Dec 27, 2022 | 26.86 | 26.86 | 26.13 | 26.41 | 790,936 | -0.20(-0.76%) |
Dec 23, 2022 | 25.42 | 26.61 | 25.35 | 26.61 | 840,637 | +1.40(+5.56%) |
Dec 22, 2022 | 26.09 | 26.17 | 24.62 | 25.21 | 697,549 | -0.97(-3.72%) |
Dec 21, 2022 | 27.35 | 27.35 | 26.17 | 26.19 | 914,914 | -0.40(-1.52%) |
Dec 20, 2022 | 25.26 | 26.83 | 25.26 | 26.59 | 1,144,135 | +1.38(+5.46%) |
Dec 19, 2022 | 25.14 | 25.47 | 24.86 | 25.21 | 788,321 | +0.32(+1.28%) |
Dec 16, 2022 | 24.63 | 25.04 | 24.26 | 24.89 | 1,029,021 | -0.45(-1.79%) |
Dec 15, 2022 | 24.79 | 25.66 | 24.72 | 25.35 | 866,947 | +0.34(+1.38%) |
Dec 14, 2022 | 25.27 | 25.86 | 24.82 | 25.00 | 717,729 | -0.20(-0.80%) |
Dec 13, 2022 | 26.20 | 26.29 | 24.98 | 25.20 | 1,682,523 | -0.28(-1.09%) |
Dec 12, 2022 | 24.05 | 25.58 | 23.99 | 25.48 | 1,514,166 | +1.16(+4.76%) |
Dec 09, 2022 | 24.93 | 25.22 | 24.25 | 24.32 | 980,921 | -0.56(-2.26%) |
Dec 08, 2022 | 26.31 | 26.48 | 24.70 | 24.88 | 1,525,839 | -1.17(-4.48%) |
Dec 07, 2022 | 27.19 | 27.23 | 25.82 | 26.05 | 963,224 | -1.13(-4.17%) |
Dec 06, 2022 | 27.67 | 28.12 | 26.80 | 27.18 | 807,663 | -0.71(-2.56%) |
Dec 05, 2022 | 29.36 | 29.67 | 27.63 | 27.90 | 968,963 | -1.10(-3.79%) |
Dec 02, 2022 | 30.98 | 31.36 | 28.94 | 29.00 | 1,033,894 | -2.18(-7.00%) |
Dec 01, 2022 | 31.16 | 31.84 | 30.86 | 31.18 | 780,967 | +0.24(+0.79%) |
Nov 30, 2022 | 32.30 | 32.30 | 30.44 | 30.94 | 1,860,593 | -0.92(-2.90%) |
Nov 29, 2022 | 33.17 | 33.51 | 31.77 | 31.86 | 701,968 | -0.86(-2.62%) |
Nov 28, 2022 | 32.94 | 33.68 | 32.03 | 32.72 | 677,106 | -0.95(-2.82%) |
Nov 25, 2022 | 33.61 | 34.43 | 33.51 | 33.67 | 333,182 | +0.16(+0.48%) |
Nov 23, 2022 | 33.66 | 33.99 | 33.16 | 33.51 | 425,547 | -0.80(-2.33%) |
Nov 22, 2022 | 33.77 | 34.57 | 33.46 | 34.30 | 1,002,320 | +1.60(+4.88%) |
Nov 21, 2022 | 32.94 | 32.94 | 31.37 | 32.71 | 940,636 | -1.01(-2.99%) |
Nov 18, 2022 | 32.97 | 33.76 | 31.84 | 33.72 | 1,175,701 | +0.01(+0.02%) |
Nov 17, 2022 | 32.91 | 33.79 | 32.67 | 33.71 | 466,898 | +0.17(+0.50%) |
Nov 16, 2022 | 33.80 | 34.22 | 33.07 | 33.54 | 582,396 | -0.76(-2.23%) |
Nov 15, 2022 | 33.69 | 34.45 | 32.99 | 34.30 | 708,228 | +1.00(+3.00%) |
Nov 14, 2022 | 32.62 | 34.64 | 32.62 | 33.30 | 1,319,581 | +0.66(+2.03%) |
Nov 11, 2022 | 32.37 | 33.88 | 32.05 | 32.64 | 1,738,049 | +2.71(+9.06%) |
Nov 10, 2022 | 30.61 | 30.86 | 29.35 | 29.93 | 1,253,106 | +0.20(+0.66%) |
Nov 09, 2022 | 30.51 | 30.58 | 29.40 | 29.73 | 1,337,510 | -1.30(-4.18%) |
Nov 08, 2022 | 31.22 | 31.30 | 30.11 | 31.03 | 931,583 | -0.66(-2.08%) |
Nov 07, 2022 | 31.30 | 32.19 | 31.02 | 31.69 | 981,534 | +0.87(+2.83%) |
Nov 04, 2022 | 31.03 | 31.37 | 30.08 | 30.82 | 853,605 | +0.63(+2.08%) |
Nov 03, 2022 | 29.37 | 30.83 | 28.77 | 30.19 | 735,391 | +0.83(+2.84%) |
Nov 02, 2022 | 29.88 | 30.28 | 28.48 | 29.36 | 1,127,862 | -0.53(-1.76%) |