Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.14 | 28.83 | 26.90 | 28.37 | 527,254 | +1.22(+4.49%) |
Jan 30, 2023 | 27.42 | 28.15 | 27.07 | 27.15 | 264,860 | -0.31(-1.14%) |
Jan 27, 2023 | 26.49 | 27.69 | 26.49 | 27.47 | 437,060 | +1.12(+4.25%) |
Jan 26, 2023 | 26.54 | 26.85 | 25.67 | 26.35 | 306,434 | +0.11(+0.42%) |
Jan 25, 2023 | 26.54 | 26.54 | 25.70 | 26.24 | 464,719 | -0.55(-2.07%) |
Jan 24, 2023 | 26.58 | 26.92 | 25.74 | 26.79 | 296,270 | +0.39(+1.47%) |
Jan 23, 2023 | 27.54 | 27.54 | 26.29 | 26.41 | 460,277 | -1.30(-4.70%) |
Jan 20, 2023 | 27.12 | 27.78 | 26.73 | 27.71 | 796,774 | +0.96(+3.59%) |
Jan 19, 2023 | 26.63 | 26.80 | 26.12 | 26.75 | 250,313 | +0.08(+0.31%) |
Jan 18, 2023 | 27.86 | 28.26 | 26.65 | 26.66 | 468,302 | -0.73(-2.67%) |
Jan 17, 2023 | 26.77 | 27.86 | 26.77 | 27.39 | 416,815 | +0.55(+2.07%) |
Jan 13, 2023 | 25.85 | 26.97 | 25.59 | 26.84 | 422,643 | +1.04(+4.01%) |
Jan 12, 2023 | 25.34 | 26.10 | 25.05 | 25.80 | 462,374 | +0.58(+2.31%) |
Jan 11, 2023 | 25.71 | 26.84 | 25.18 | 25.22 | 341,339 | -0.53(-2.05%) |
Jan 10, 2023 | 24.74 | 26.33 | 24.50 | 25.75 | 542,537 | +1.01(+4.07%) |
Jan 09, 2023 | 25.53 | 25.62 | 24.41 | 24.74 | 379,517 | -0.43(-1.73%) |
Jan 06, 2023 | 25.28 | 25.79 | 25.05 | 25.18 | 441,802 | -0.12(-0.47%) |
Jan 05, 2023 | 24.79 | 25.79 | 24.65 | 25.30 | 503,287 | +0.60(+2.43%) |
Jan 04, 2023 | 26.20 | 26.36 | 24.67 | 24.69 | 657,382 | -1.84(-6.93%) |
Jan 03, 2023 | 28.01 | 28.40 | 26.05 | 26.53 | 444,128 | -1.95(-6.85%) |
Dec 30, 2022 | 27.60 | 28.72 | 27.54 | 28.49 | 298,180 | +0.63(+2.26%) |
Dec 29, 2022 | 27.27 | 28.00 | 27.11 | 27.86 | 315,180 | +0.58(+2.14%) |
Dec 28, 2022 | 28.66 | 28.70 | 27.15 | 27.27 | 331,852 | -1.81(-6.23%) |
Dec 27, 2022 | 29.10 | 29.18 | 28.45 | 29.09 | 188,685 | -0.06(-0.22%) |
Dec 23, 2022 | 28.74 | 29.39 | 28.02 | 29.15 | 198,479 | +0.59(+2.07%) |
Dec 22, 2022 | 29.28 | 29.28 | 27.80 | 28.56 | 362,438 | -0.80(-2.74%) |
Dec 21, 2022 | 30.26 | 30.26 | 29.13 | 29.36 | 237,865 | -0.68(-2.28%) |
Dec 20, 2022 | 30.05 | 30.45 | 29.44 | 30.05 | 499,633 | +0.24(+0.81%) |
Dec 19, 2022 | 30.51 | 30.62 | 29.31 | 29.81 | 301,076 | -0.66(-2.15%) |
Dec 16, 2022 | 30.61 | 31.28 | 30.06 | 30.46 | 584,677 | -0.65(-2.08%) |
Dec 15, 2022 | 29.66 | 31.25 | 29.45 | 31.11 | 389,127 | +1.70(+5.78%) |
Dec 14, 2022 | 30.33 | 30.60 | 28.52 | 29.41 | 802,011 | -0.71(-2.36%) |
Dec 13, 2022 | 30.70 | 30.91 | 29.31 | 30.12 | 783,670 | -0.59(-1.93%) |
Dec 12, 2022 | 28.67 | 30.98 | 28.53 | 30.71 | 637,443 | +2.48(+8.78%) |
Dec 09, 2022 | 28.48 | 29.13 | 27.83 | 28.24 | 488,226 | -0.49(-1.71%) |
Dec 08, 2022 | 28.26 | 29.21 | 28.16 | 28.73 | 480,086 | +1.25(+4.54%) |
Dec 07, 2022 | 29.93 | 30.11 | 26.68 | 27.48 | 802,533 | -2.64(-8.78%) |
Dec 06, 2022 | 31.59 | 31.86 | 29.72 | 30.12 | 400,374 | -1.63(-5.13%) |
Dec 05, 2022 | 32.74 | 33.85 | 31.38 | 31.75 | 862,008 | -0.63(-1.94%) |
Dec 02, 2022 | 30.05 | 32.53 | 29.91 | 32.38 | 654,257 | +2.19(+7.26%) |
Dec 01, 2022 | 30.90 | 31.06 | 30.08 | 30.19 | 852,800 | -1.01(-3.23%) |
Nov 30, 2022 | 31.39 | 31.59 | 30.73 | 31.19 | 307,916 | +0.31(+0.99%) |
Nov 29, 2022 | 30.82 | 31.85 | 30.43 | 30.89 | 509,434 | +1.15(+3.85%) |
Nov 28, 2022 | 30.28 | 30.43 | 29.59 | 29.74 | 300,799 | -1.04(-3.36%) |
Nov 25, 2022 | 30.05 | 31.16 | 29.59 | 30.78 | 252,798 | +0.70(+2.34%) |
Nov 23, 2022 | 31.64 | 32.12 | 29.89 | 30.08 | 478,591 | -1.60(-5.05%) |
Nov 22, 2022 | 31.91 | 32.61 | 31.50 | 31.68 | 388,045 | -0.18(-0.55%) |
Nov 21, 2022 | 32.29 | 32.68 | 30.68 | 31.85 | 645,404 | -0.38(-1.18%) |
Nov 18, 2022 | 31.06 | 32.31 | 30.75 | 32.23 | 436,861 | +1.11(+3.57%) |
Nov 17, 2022 | 29.66 | 31.19 | 29.18 | 31.12 | 424,415 | +0.96(+3.19%) |
Nov 16, 2022 | 30.74 | 31.15 | 30.15 | 30.16 | 270,050 | -0.55(-1.78%) |
Nov 15, 2022 | 30.32 | 30.70 | 29.57 | 30.70 | 401,031 | +0.78(+2.60%) |
Nov 14, 2022 | 29.27 | 30.83 | 29.27 | 29.93 | 531,550 | +0.95(+3.29%) |
Nov 11, 2022 | 29.33 | 29.84 | 28.41 | 28.98 | 472,649 | -0.04(-0.13%) |
Nov 10, 2022 | 30.99 | 31.35 | 28.86 | 29.01 | 520,298 | -1.26(-4.15%) |
Nov 09, 2022 | 32.10 | 32.53 | 30.15 | 30.27 | 464,214 | -1.99(-6.16%) |
Nov 08, 2022 | 30.81 | 32.53 | 30.78 | 32.26 | 603,796 | +1.41(+4.59%) |
Nov 07, 2022 | 32.17 | 32.70 | 30.82 | 30.84 | 487,773 | -0.98(-3.08%) |
Nov 04, 2022 | 32.56 | 32.76 | 31.15 | 31.82 | 810,602 | +1.16(+3.80%) |
Nov 03, 2022 | 30.62 | 32.58 | 29.83 | 30.66 | 1,032,468 | +0.00(+0.00%) |
Nov 02, 2022 | 30.44 | 30.66 | 571,669 | -0.10(-0.33%) |