Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.74 | 29.90 | 29.65 | 29.87 | 238,773 | -0.08(-0.26%) |
Jan 30, 2023 | 30.08 | 30.18 | 29.95 | 29.95 | 111,807 | -0.49(-1.62%) |
Jan 27, 2023 | 30.47 | 30.53 | 30.38 | 30.44 | 72,222 | -0.18(-0.60%) |
Jan 26, 2023 | 30.56 | 30.63 | 30.41 | 30.63 | 149,973 | +0.30(+0.99%) |
Jan 25, 2023 | 30.23 | 30.36 | 30.09 | 30.33 | 136,927 | +0.02(+0.06%) |
Jan 24, 2023 | 30.15 | 30.38 | 30.14 | 30.31 | 221,871 | +0.04(+0.13%) |
Jan 23, 2023 | 30.11 | 30.43 | 30.11 | 30.27 | 325,976 | +0.22(+0.74%) |
Jan 20, 2023 | 29.82 | 30.09 | 29.77 | 30.05 | 103,773 | +0.36(+1.21%) |
Jan 19, 2023 | 29.63 | 29.79 | 29.57 | 29.69 | 266,195 | +0.20(+0.69%) |
Jan 18, 2023 | 29.88 | 29.91 | 29.44 | 29.48 | 177,689 | -0.12(-0.39%) |
Jan 17, 2023 | 29.57 | 29.67 | 29.52 | 29.60 | 140,522 | -0.16(-0.52%) |
Jan 13, 2023 | 29.47 | 29.78 | 29.47 | 29.75 | 109,163 | +0.23(+0.79%) |
Jan 12, 2023 | 29.44 | 29.63 | 29.22 | 29.52 | 94,634 | +0.15(+0.49%) |
Jan 11, 2023 | 29.23 | 29.42 | 29.21 | 29.38 | 122,331 | +0.06(+0.20%) |
Jan 10, 2023 | 29.24 | 29.35 | 29.11 | 29.32 | 102,575 | +0.14(+0.47%) |
Jan 09, 2023 | 29.22 | 29.37 | 29.15 | 29.18 | 130,698 | +0.27(+0.94%) |
Jan 06, 2023 | 28.47 | 28.95 | 28.42 | 28.91 | 175,008 | +0.56(+1.98%) |
Jan 05, 2023 | 28.16 | 28.40 | 28.16 | 28.35 | 197,719 | -0.02(-0.07%) |
Jan 04, 2023 | 28.07 | 28.40 | 27.95 | 28.37 | 106,725 | +0.71(+2.56%) |
Jan 03, 2023 | 27.81 | 27.92 | 27.60 | 27.66 | 123,132 | +0.21(+0.78%) |
Dec 30, 2022 | 27.66 | 27.80 | 27.44 | 27.45 | 626,161 | -0.45(-1.60%) |
Dec 29, 2022 | 27.75 | 27.90 | 27.72 | 27.89 | 225,270 | +0.44(+1.59%) |
Dec 28, 2022 | 27.75 | 27.80 | 27.45 | 27.46 | 343,975 | -0.35(-1.26%) |
Dec 27, 2022 | 27.68 | 27.94 | 27.67 | 27.81 | 229,769 | +0.34(+1.23%) |
Dec 23, 2022 | 27.45 | 27.51 | 27.35 | 27.47 | 296,608 | +0.04(+0.14%) |
Dec 22, 2022 | 27.58 | 27.61 | 27.25 | 27.43 | 230,087 | -0.23(-0.84%) |
Dec 21, 2022 | 27.43 | 27.68 | 27.41 | 27.66 | 184,272 | +0.21(+0.78%) |
Dec 20, 2022 | 27.37 | 27.54 | 27.37 | 27.45 | 271,165 | -0.01(-0.04%) |
Dec 19, 2022 | 27.58 | 27.60 | 27.39 | 27.46 | 215,800 | +0.09(+0.32%) |
Dec 16, 2022 | 27.43 | 27.54 | 27.36 | 27.37 | 384,718 | +0.02(+0.07%) |
Dec 15, 2022 | 27.60 | 27.82 | 27.30 | 27.35 | 359,624 | -0.62(-2.21%) |
Dec 14, 2022 | 27.89 | 28.05 | 27.74 | 27.97 | 155,538 | +0.06(+0.21%) |
Dec 13, 2022 | 28.23 | 28.28 | 27.86 | 27.91 | 187,266 | +0.17(+0.63%) |
Dec 12, 2022 | 27.74 | 27.77 | 27.55 | 27.74 | 1,619,876 | -0.07(-0.24%) |
Dec 09, 2022 | 27.98 | 28.11 | 27.75 | 27.81 | 573,793 | -0.15(-0.55%) |
Dec 08, 2022 | 27.92 | 28.06 | 27.88 | 27.96 | 862,122 | +0.23(+0.84%) |
Dec 07, 2022 | 27.70 | 27.82 | 27.66 | 27.73 | 109,701 | -0.09(-0.31%) |
Dec 06, 2022 | 27.93 | 27.96 | 27.76 | 27.82 | 198,059 | -0.08(-0.28%) |
Dec 05, 2022 | 28.14 | 28.18 | 27.83 | 27.89 | 381,707 | -0.25(-0.89%) |
Dec 02, 2022 | 27.80 | 28.21 | 27.80 | 28.14 | 140,488 | +0.10(+0.34%) |
Dec 01, 2022 | 28.21 | 28.26 | 27.99 | 28.05 | 203,509 | -0.15(-0.55%) |
Nov 30, 2022 | 28.03 | 28.31 | 27.85 | 28.20 | 332,953 | +0.69(+2.50%) |
Nov 29, 2022 | 27.45 | 27.57 | 27.42 | 27.52 | 250,461 | +0.59(+2.19%) |
Nov 28, 2022 | 26.94 | 27.17 | 26.89 | 26.93 | 128,583 | -0.12(-0.43%) |
Nov 25, 2022 | 27.08 | 27.13 | 27.04 | 27.04 | 40,065 | -0.15(-0.57%) |
Nov 23, 2022 | 27.03 | 27.20 | 26.99 | 27.20 | 108,051 | +0.23(+0.86%) |
Nov 22, 2022 | 26.81 | 26.96 | 26.81 | 26.96 | 146,039 | +0.18(+0.69%) |
Nov 21, 2022 | 26.83 | 26.86 | 26.69 | 26.78 | 220,169 | -0.35(-1.28%) |
Nov 18, 2022 | 27.23 | 27.23 | 27.03 | 27.13 | 171,089 | -0.11(-0.39%) |
Nov 17, 2022 | 26.76 | 27.26 | 26.76 | 27.23 | 217,682 | +0.06(+0.21%) |
Nov 16, 2022 | 27.40 | 27.43 | 27.18 | 27.18 | 193,479 | -0.45(-1.64%) |
Nov 15, 2022 | 27.82 | 27.86 | 27.49 | 27.63 | 144,437 | +0.54(+2.00%) |
Nov 14, 2022 | 27.07 | 27.27 | 27.04 | 27.09 | 139,760 | -0.15(-0.57%) |
Nov 11, 2022 | 27.04 | 27.28 | 27.03 | 27.24 | 129,318 | +0.61(+2.29%) |
Nov 10, 2022 | 26.42 | 26.66 | 26.34 | 26.64 | 153,031 | +0.90(+3.50%) |
Nov 09, 2022 | 26.00 | 26.11 | 25.74 | 25.74 | 187,548 | -0.39(-1.48%) |
Nov 08, 2022 | 26.04 | 26.23 | 25.95 | 26.12 | 213,830 | +0.16(+0.63%) |
Nov 07, 2022 | 26.05 | 26.06 | 25.87 | 25.96 | 189,257 | +0.01(+0.04%) |
Nov 04, 2022 | 25.76 | 25.97 | 25.61 | 25.95 | 130,279 | +1.03(+4.11%) |
Nov 03, 2022 | 24.65 | 25.00 | 24.63 | 24.92 | 486,160 | +0.15(+0.62%) |
Nov 02, 2022 | 25.09 | 24.77 | 24.77 | 878,959 | -0.22(-0.89%) |