Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.15 | 28.69 | 27.78 | 28.65 | 335,368 | +0.72(+2.58%) |
Jan 30, 2023 | 28.03 | 28.68 | 27.62 | 27.93 | 273,993 | -0.44(-1.55%) |
Jan 27, 2023 | 29.00 | 29.36 | 28.20 | 28.37 | 261,803 | -0.85(-2.91%) |
Jan 26, 2023 | 29.22 | 29.67 | 28.92 | 29.22 | 252,873 | +0.27(+0.93%) |
Jan 25, 2023 | 29.46 | 29.46 | 28.70 | 28.95 | 287,829 | -0.95(-3.18%) |
Jan 24, 2023 | 30.29 | 31.18 | 29.69 | 29.90 | 265,176 | -0.60(-1.97%) |
Jan 23, 2023 | 30.75 | 30.75 | 29.80 | 30.50 | 505,625 | -0.16(-0.52%) |
Jan 20, 2023 | 30.79 | 30.97 | 30.25 | 30.66 | 371,758 | +0.37(+1.22%) |
Jan 19, 2023 | 30.00 | 30.93 | 29.53 | 30.29 | 398,434 | +0.21(+0.70%) |
Jan 18, 2023 | 31.18 | 31.33 | 29.88 | 30.08 | 630,916 | -0.87(-2.81%) |
Jan 17, 2023 | 31.50 | 31.73 | 29.90 | 30.95 | 634,711 | -0.70(-2.21%) |
Jan 13, 2023 | 30.86 | 32.12 | 30.79 | 31.65 | 547,920 | +0.56(+1.80%) |
Jan 12, 2023 | 31.37 | 31.45 | 30.04 | 31.09 | 322,692 | -0.04(-0.13%) |
Jan 11, 2023 | 29.93 | 31.17 | 29.78 | 31.13 | 307,956 | +1.30(+4.36%) |
Jan 10, 2023 | 28.38 | 29.90 | 28.36 | 29.83 | 260,029 | +1.33(+4.67%) |
Jan 09, 2023 | 28.06 | 29.28 | 27.82 | 28.50 | 399,496 | +0.79(+2.85%) |
Jan 06, 2023 | 26.91 | 29.60 | 26.50 | 27.71 | 339,293 | +1.15(+4.33%) |
Jan 05, 2023 | 26.45 | 26.96 | 26.25 | 26.56 | 266,201 | -0.14(-0.52%) |
Jan 04, 2023 | 25.25 | 27.12 | 24.56 | 26.70 | 375,565 | +1.71(+6.84%) |
Jan 03, 2023 | 25.24 | 25.27 | 24.26 | 24.99 | 368,557 | -0.15(-0.60%) |
Dec 30, 2022 | 24.86 | 25.25 | 24.50 | 25.14 | 451,308 | -0.08(-0.32%) |
Dec 29, 2022 | 25.42 | 26.27 | 25.15 | 25.22 | 332,100 | +0.08(+0.32%) |
Dec 28, 2022 | 26.02 | 26.35 | 25.05 | 25.14 | 243,791 | -0.92(-3.53%) |
Dec 27, 2022 | 26.02 | 26.34 | 25.59 | 26.06 | 186,554 | +0.10(+0.39%) |
Dec 23, 2022 | 26.52 | 26.84 | 25.04 | 25.96 | 530,463 | -0.56(-2.11%) |
Dec 22, 2022 | 26.40 | 26.98 | 25.99 | 26.52 | 334,922 | -0.07(-0.26%) |
Dec 21, 2022 | 25.78 | 26.73 | 25.57 | 26.59 | 282,374 | +1.03(+4.03%) |
Dec 20, 2022 | 25.07 | 26.16 | 25.07 | 25.56 | 358,759 | +0.41(+1.63%) |
Dec 19, 2022 | 26.34 | 26.74 | 24.82 | 25.15 | 398,501 | -1.35(-5.09%) |
Dec 16, 2022 | 27.48 | 27.67 | 25.71 | 26.50 | 864,259 | -1.11(-4.02%) |
Dec 15, 2022 | 27.46 | 27.89 | 27.12 | 27.61 | 503,364 | -0.40(-1.43%) |
Dec 14, 2022 | 27.85 | 28.86 | 27.55 | 28.01 | 568,491 | +0.21(+0.76%) |
Dec 13, 2022 | 27.60 | 28.09 | 27.13 | 27.80 | 473,469 | +1.35(+5.10%) |
Dec 12, 2022 | 26.31 | 26.97 | 25.95 | 26.45 | 246,615 | +0.25(+0.95%) |
Dec 09, 2022 | 26.34 | 26.97 | 25.88 | 26.20 | 237,224 | -0.32(-1.21%) |
Dec 08, 2022 | 28.98 | 28.98 | 26.31 | 26.52 | 306,192 | -0.50(-1.85%) |
Dec 07, 2022 | 27.45 | 27.70 | 26.02 | 27.02 | 333,830 | -0.61(-2.21%) |
Dec 06, 2022 | 28.86 | 28.90 | 26.74 | 27.63 | 303,060 | -1.38(-4.76%) |
Dec 05, 2022 | 30.36 | 30.44 | 28.70 | 29.01 | 223,974 | -1.52(-4.98%) |
Dec 02, 2022 | 29.96 | 31.27 | 29.96 | 30.53 | 315,920 | -0.08(-0.26%) |
Dec 01, 2022 | 30.28 | 30.71 | 28.93 | 30.61 | 275,991 | +0.57(+1.90%) |
Nov 30, 2022 | 29.32 | 30.76 | 28.86 | 30.04 | 311,682 | +0.81(+2.77%) |
Nov 29, 2022 | 29.64 | 30.10 | 29.12 | 29.23 | 233,415 | -0.44(-1.48%) |
Nov 28, 2022 | 29.66 | 30.17 | 29.56 | 29.67 | 276,126 | -0.20(-0.67%) |
Nov 25, 2022 | 29.82 | 30.20 | 29.64 | 29.87 | 84,794 | +0.44(+1.50%) |
Nov 23, 2022 | 28.78 | 30.00 | 28.67 | 29.43 | 245,085 | +0.70(+2.44%) |
Nov 22, 2022 | 29.63 | 29.63 | 28.68 | 28.73 | 232,564 | -0.36(-1.24%) |
Nov 21, 2022 | 27.94 | 29.16 | 27.74 | 29.09 | 224,580 | +1.20(+4.30%) |
Nov 18, 2022 | 27.54 | 28.41 | 27.25 | 27.89 | 428,815 | +1.02(+3.80%) |
Nov 17, 2022 | 27.04 | 27.75 | 26.30 | 26.87 | 241,258 | -0.64(-2.33%) |
Nov 16, 2022 | 27.47 | 27.99 | 27.02 | 27.51 | 248,103 | -0.08(-0.29%) |
Nov 15, 2022 | 28.14 | 29.75 | 26.88 | 27.59 | 226,903 | +0.10(+0.36%) |
Nov 14, 2022 | 28.58 | 29.80 | 27.38 | 27.49 | 345,824 | -1.39(-4.81%) |
Nov 11, 2022 | 30.46 | 30.75 | 28.83 | 28.88 | 585,472 | -1.37(-4.53%) |
Nov 10, 2022 | 28.61 | 30.25 | 28.61 | 30.25 | 702,527 | +3.07(+11.30%) |
Nov 09, 2022 | 27.05 | 28.02 | 26.76 | 27.18 | 314,787 | -0.39(-1.41%) |
Nov 08, 2022 | 26.71 | 28.95 | 25.41 | 27.57 | 757,016 | +0.03(+0.11%) |
Nov 07, 2022 | 27.41 | 27.77 | 26.50 | 27.54 | 305,009 | +0.43(+1.59%) |
Nov 04, 2022 | 27.08 | 27.27 | 26.37 | 27.11 | 224,833 | +0.44(+1.65%) |
Nov 03, 2022 | 26.60 | 27.07 | 26.21 | 26.67 | 208,889 | -0.40(-1.48%) |
Nov 02, 2022 | 28.55 | 27.04 | 27.07 | 338,260 | -1.57(-5.48%) |