Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.14 | 29.45 | 28.96 | 29.44 | 36,940 | +0.30(+1.03%) |
Jan 30, 2023 | 29.75 | 29.81 | 29.14 | 29.14 | 350,768 | -1.02(-3.39%) |
Jan 27, 2023 | 30.79 | 30.95 | 30.14 | 30.16 | 58,731 | -0.53(-1.73%) |
Jan 26, 2023 | 30.25 | 30.72 | 29.83 | 30.69 | 128,281 | +0.78(+2.61%) |
Jan 25, 2023 | 29.74 | 29.92 | 29.31 | 29.91 | 48,674 | -0.02(-0.06%) |
Jan 24, 2023 | 30.20 | 30.20 | 29.70 | 29.93 | 73,653 | -0.25(-0.83%) |
Jan 23, 2023 | 30.00 | 30.46 | 29.97 | 30.18 | 110,922 | +0.41(+1.36%) |
Jan 20, 2023 | 29.46 | 29.77 | 29.12 | 29.77 | 36,841 | +0.42(+1.41%) |
Jan 19, 2023 | 28.62 | 29.43 | 28.46 | 29.36 | 54,368 | +0.67(+2.32%) |
Jan 18, 2023 | 29.38 | 29.95 | 28.68 | 28.69 | 75,029 | -0.53(-1.82%) |
Jan 17, 2023 | 29.38 | 29.64 | 29.03 | 29.22 | 165,033 | +0.10(+0.33%) |
Jan 13, 2023 | 28.98 | 29.22 | 28.63 | 29.13 | 45,850 | +0.10(+0.33%) |
Jan 12, 2023 | 28.54 | 29.25 | 28.45 | 29.03 | 121,045 | +0.83(+2.94%) |
Jan 11, 2023 | 28.34 | 28.42 | 27.84 | 28.20 | 111,851 | +0.13(+0.45%) |
Jan 10, 2023 | 28.08 | 28.13 | 27.49 | 28.07 | 52,967 | +0.09(+0.31%) |
Jan 09, 2023 | 28.34 | 28.65 | 27.91 | 27.99 | 143,540 | +0.18(+0.66%) |
Jan 06, 2023 | 27.62 | 28.19 | 27.62 | 27.80 | 238,112 | +0.47(+1.73%) |
Jan 05, 2023 | 27.02 | 27.45 | 26.85 | 27.33 | 124,982 | +0.24(+0.89%) |
Jan 04, 2023 | 26.61 | 27.31 | 26.47 | 27.09 | 133,333 | +0.01(+0.04%) |
Jan 03, 2023 | 28.21 | 28.33 | 26.81 | 27.08 | 275,133 | -1.48(-5.17%) |
Dec 30, 2022 | 28.23 | 28.59 | 28.23 | 28.56 | 63,815 | +0.14(+0.51%) |
Dec 29, 2022 | 27.76 | 28.52 | 27.71 | 28.41 | 291,430 | +0.49(+1.76%) |
Dec 28, 2022 | 28.99 | 28.99 | 27.87 | 27.92 | 63,582 | -1.22(-4.17%) |
Dec 27, 2022 | 29.13 | 29.20 | 28.85 | 29.14 | 114,600 | +0.20(+0.70%) |
Dec 23, 2022 | 28.15 | 28.93 | 28.02 | 28.93 | 196,887 | +1.13(+4.06%) |
Dec 22, 2022 | 28.72 | 28.72 | 27.21 | 27.80 | 129,250 | -0.87(-3.03%) |
Dec 21, 2022 | 28.56 | 28.77 | 28.13 | 28.67 | 357,425 | +0.69(+2.45%) |
Dec 20, 2022 | 27.60 | 28.21 | 27.60 | 27.99 | 207,417 | +0.32(+1.15%) |
Dec 19, 2022 | 28.10 | 28.27 | 27.48 | 27.67 | 290,738 | -0.25(-0.89%) |
Dec 16, 2022 | 27.84 | 28.03 | 27.40 | 27.92 | 134,010 | -0.53(-1.88%) |
Dec 15, 2022 | 28.01 | 28.45 | 27.81 | 28.45 | 88,888 | +0.16(+0.57%) |
Dec 14, 2022 | 28.67 | 28.83 | 28.04 | 28.29 | 101,967 | -0.17(-0.60%) |
Dec 13, 2022 | 28.82 | 28.95 | 28.28 | 28.46 | 99,920 | +0.38(+1.36%) |
Dec 12, 2022 | 27.26 | 28.17 | 27.16 | 28.08 | 155,035 | +1.05(+3.89%) |
Dec 09, 2022 | 27.59 | 27.81 | 27.03 | 27.03 | 117,888 | -0.54(-1.97%) |
Dec 08, 2022 | 28.84 | 28.84 | 27.47 | 27.57 | 129,404 | -0.69(-2.43%) |
Dec 07, 2022 | 28.54 | 28.78 | 28.01 | 28.26 | 74,194 | -0.17(-0.60%) |
Dec 06, 2022 | 28.92 | 29.44 | 28.18 | 28.43 | 132,130 | -0.80(-2.74%) |
Dec 05, 2022 | 30.92 | 31.07 | 29.04 | 29.24 | 195,884 | -1.34(-4.37%) |
Dec 02, 2022 | 30.81 | 31.07 | 30.46 | 30.57 | 116,684 | -0.39(-1.26%) |
Dec 01, 2022 | 31.81 | 32.01 | 30.96 | 30.97 | 115,256 | -0.54(-1.73%) |
Nov 30, 2022 | 31.88 | 32.03 | 30.89 | 31.51 | 84,331 | +0.02(+0.06%) |
Nov 29, 2022 | 31.65 | 31.91 | 31.28 | 31.49 | 93,040 | +0.29(+0.92%) |
Nov 28, 2022 | 31.24 | 31.69 | 31.00 | 31.20 | 147,582 | -1.03(-3.20%) |
Nov 25, 2022 | 32.53 | 32.70 | 32.24 | 32.24 | 31,251 | -0.10(-0.30%) |
Nov 23, 2022 | 32.32 | 32.60 | 31.99 | 32.33 | 120,218 | -0.49(-1.48%) |
Nov 22, 2022 | 32.06 | 32.86 | 32.06 | 32.82 | 155,009 | +1.16(+3.65%) |
Nov 21, 2022 | 31.72 | 31.80 | 30.55 | 31.66 | 247,314 | -0.67(-2.07%) |
Nov 18, 2022 | 32.03 | 32.41 | 31.29 | 32.33 | 117,182 | -0.36(-1.11%) |
Nov 17, 2022 | 32.24 | 32.72 | 31.95 | 32.69 | 249,607 | -0.06(-0.18%) |
Nov 16, 2022 | 33.27 | 33.32 | 32.61 | 32.75 | 163,701 | -0.95(-2.81%) |
Nov 15, 2022 | 33.21 | 33.74 | 32.81 | 33.70 | 206,911 | +0.81(+2.47%) |
Nov 14, 2022 | 33.08 | 33.75 | 32.86 | 32.89 | 182,105 | -0.24(-0.72%) |
Nov 11, 2022 | 32.89 | 33.52 | 32.80 | 33.12 | 292,435 | +0.96(+3.00%) |
Nov 10, 2022 | 32.03 | 32.20 | 31.40 | 32.16 | 139,265 | +0.98(+3.16%) |
Nov 09, 2022 | 32.77 | 32.77 | 31.10 | 31.18 | 161,412 | -2.02(-6.09%) |
Nov 08, 2022 | 33.34 | 33.34 | 32.71 | 33.20 | 243,000 | -0.22(-0.66%) |
Nov 07, 2022 | 32.78 | 33.58 | 32.78 | 33.42 | 262,398 | +0.93(+2.85%) |
Nov 04, 2022 | 33.00 | 33.33 | 31.98 | 32.49 | 107,991 | +0.37(+1.16%) |
Nov 03, 2022 | 31.06 | 32.29 | 30.98 | 32.12 | 114,270 | +0.76(+2.44%) |
Nov 02, 2022 | 32.29 | 31.27 | 31.36 | 197,887 | -0.95(-2.93%) |