Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.66 | 28.80 | 28.59 | 28.79 | 520,820 | -0.05(-0.17%) |
Jan 30, 2023 | 28.99 | 29.04 | 28.83 | 28.84 | 421,748 | -0.57(-1.94%) |
Jan 27, 2023 | 29.39 | 29.47 | 29.27 | 29.41 | 198,712 | -0.13(-0.43%) |
Jan 26, 2023 | 29.48 | 29.56 | 29.31 | 29.54 | 695,476 | +0.31(+1.08%) |
Jan 25, 2023 | 29.10 | 29.22 | 28.88 | 29.22 | 359,957 | +0.01(+0.03%) |
Jan 24, 2023 | 29.15 | 29.25 | 29.06 | 29.21 | 1,168,401 | -0.01(-0.03%) |
Jan 23, 2023 | 29.07 | 29.35 | 29.04 | 29.22 | 495,432 | +0.24(+0.81%) |
Jan 20, 2023 | 28.73 | 29.00 | 28.70 | 28.99 | 352,808 | +0.34(+1.20%) |
Jan 19, 2023 | 28.51 | 28.70 | 28.49 | 28.64 | 822,549 | +0.28(+0.97%) |
Jan 18, 2023 | 28.85 | 28.90 | 28.37 | 28.37 | 1,438,819 | -0.22(-0.76%) |
Jan 17, 2023 | 28.58 | 28.63 | 28.50 | 28.58 | 742,286 | -0.21(-0.72%) |
Jan 13, 2023 | 28.56 | 28.83 | 28.56 | 28.79 | 508,898 | +0.17(+0.58%) |
Jan 12, 2023 | 28.44 | 28.65 | 28.20 | 28.62 | 938,604 | +0.27(+0.94%) |
Jan 11, 2023 | 28.17 | 28.41 | 28.10 | 28.36 | 2,725,619 | +0.12(+0.42%) |
Jan 10, 2023 | 28.11 | 28.30 | 28.01 | 28.24 | 314,452 | +0.17(+0.59%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.04 | 28.07 | 383,802 | +0.24(+0.85%) |
Jan 06, 2023 | 27.37 | 27.84 | 27.23 | 27.84 | 215,464 | +0.60(+2.20%) |
Jan 05, 2023 | 27.10 | 27.34 | 27.09 | 27.24 | 394,609 | -0.10(-0.36%) |
Jan 04, 2023 | 26.96 | 27.35 | 26.85 | 27.34 | 586,694 | +0.84(+3.19%) |
Jan 03, 2023 | 26.64 | 26.80 | 26.43 | 26.49 | 364,648 | +0.28(+1.05%) |
Dec 30, 2022 | 26.45 | 26.57 | 26.19 | 26.22 | 452,229 | -0.47(-1.77%) |
Dec 29, 2022 | 26.50 | 26.70 | 26.46 | 26.69 | 554,994 | +0.45(+1.72%) |
Dec 28, 2022 | 26.57 | 26.59 | 26.23 | 26.24 | 546,605 | -0.47(-1.77%) |
Dec 27, 2022 | 26.55 | 26.83 | 26.44 | 26.71 | 851,782 | +0.43(+1.65%) |
Dec 23, 2022 | 26.28 | 26.38 | 26.16 | 26.27 | 556,204 | -0.09(-0.34%) |
Dec 22, 2022 | 26.53 | 26.55 | 26.18 | 26.36 | 524,582 | -0.24(-0.89%) |
Dec 21, 2022 | 26.35 | 26.63 | 26.27 | 26.60 | 442,859 | +0.24(+0.89%) |
Dec 20, 2022 | 26.27 | 26.49 | 26.27 | 26.36 | 667,257 | -0.06(-0.22%) |
Dec 19, 2022 | 26.60 | 26.60 | 26.34 | 26.42 | 1,066,145 | +0.10(+0.37%) |
Dec 16, 2022 | 26.47 | 26.54 | 26.31 | 26.32 | 483,883 | +0.03(+0.11%) |
Dec 15, 2022 | 26.77 | 26.82 | 26.27 | 26.29 | 907,497 | -0.73(-2.69%) |
Dec 14, 2022 | 26.93 | 27.11 | 26.80 | 27.02 | 569,651 | +0.03(+0.11%) |
Dec 13, 2022 | 27.37 | 27.42 | 26.90 | 26.99 | 746,773 | +0.28(+1.03%) |
Dec 12, 2022 | 26.73 | 26.78 | 26.53 | 26.72 | 452,235 | -0.17(-0.62%) |
Dec 09, 2022 | 27.09 | 27.16 | 26.87 | 26.88 | 378,608 | -0.20(-0.73%) |
Dec 08, 2022 | 27.00 | 27.19 | 26.95 | 27.08 | 287,775 | +0.31(+1.18%) |
Dec 07, 2022 | 26.66 | 26.85 | 26.65 | 26.77 | 486,959 | -0.11(-0.40%) |
Dec 06, 2022 | 26.97 | 27.01 | 26.80 | 26.87 | 438,075 | -0.03(-0.11%) |
Dec 05, 2022 | 27.23 | 27.29 | 26.85 | 26.90 | 365,040 | -0.38(-1.40%) |
Dec 02, 2022 | 26.89 | 27.38 | 26.89 | 27.29 | 679,330 | +0.16(+0.58%) |
Dec 01, 2022 | 27.32 | 27.34 | 27.05 | 27.13 | 545,623 | -0.16(-0.58%) |
Nov 30, 2022 | 27.04 | 27.39 | 26.88 | 27.29 | 1,004,183 | +0.90(+3.43%) |
Nov 29, 2022 | 26.35 | 26.50 | 26.31 | 26.38 | 530,293 | +0.56(+2.17%) |
Nov 28, 2022 | 25.82 | 26.13 | 25.82 | 25.82 | 359,494 | -0.12(-0.45%) |
Nov 25, 2022 | 26.01 | 26.01 | 25.90 | 25.94 | 164,352 | -0.16(-0.60%) |
Nov 23, 2022 | 25.91 | 26.14 | 25.91 | 26.10 | 227,300 | +0.17(+0.64%) |
Nov 22, 2022 | 25.78 | 25.94 | 25.75 | 25.93 | 438,821 | +0.02(+0.08%) |
Nov 21, 2022 | 25.97 | 26.00 | 25.81 | 25.91 | 388,569 | -0.38(-1.46%) |
Nov 18, 2022 | 26.41 | 26.41 | 26.18 | 26.29 | 284,040 | -0.11(-0.41%) |
Nov 17, 2022 | 25.87 | 26.44 | 25.87 | 26.40 | 474,646 | +0.11(+0.41%) |
Nov 16, 2022 | 26.57 | 26.57 | 26.27 | 26.29 | 520,132 | -0.56(-2.09%) |
Nov 15, 2022 | 27.02 | 27.09 | 26.68 | 26.85 | 355,242 | +0.65(+2.47%) |
Nov 14, 2022 | 26.23 | 26.39 | 26.12 | 26.21 | 507,854 | -0.20(-0.74%) |
Nov 11, 2022 | 26.27 | 26.46 | 26.20 | 26.40 | 675,244 | +0.65(+2.52%) |
Nov 10, 2022 | 25.43 | 25.78 | 25.43 | 25.75 | 954,019 | +0.88(+3.56%) |
Nov 09, 2022 | 25.14 | 25.19 | 24.83 | 24.87 | 542,424 | -0.44(-1.75%) |
Nov 08, 2022 | 25.19 | 25.46 | 25.10 | 25.31 | 558,301 | +0.18(+0.70%) |
Nov 07, 2022 | 25.22 | 25.31 | 25.04 | 25.13 | 601,540 | +0.01(+0.04%) |
Nov 04, 2022 | 24.97 | 25.14 | 24.72 | 25.12 | 427,690 | +1.04(+4.32%) |
Nov 03, 2022 | 23.78 | 24.15 | 23.78 | 24.08 | 918,944 | +0.17(+0.70%) |
Nov 02, 2022 | 24.15 | 23.91 | 23.92 | 644,881 | -0.16(-0.65%) |