Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.22 | 32.07 | 31.13 | 31.50 | 102,893 | -0.03(-0.09%) |
Jan 30, 2023 | 31.65 | 31.78 | 31.08 | 31.53 | 166,330 | -1.32(-4.01%) |
Jan 27, 2023 | 32.97 | 33.07 | 32.34 | 32.85 | 223,021 | -0.09(-0.27%) |
Jan 26, 2023 | 32.48 | 32.98 | 32.13 | 32.94 | 141,195 | +1.17(+3.69%) |
Jan 25, 2023 | 31.48 | 31.85 | 31.18 | 31.77 | 163,993 | +0.04(+0.12%) |
Jan 24, 2023 | 31.76 | 31.83 | 31.47 | 31.73 | 121,626 | -0.18(-0.55%) |
Jan 23, 2023 | 31.68 | 32.16 | 31.53 | 31.90 | 194,012 | +0.53(+1.68%) |
Jan 20, 2023 | 31.40 | 31.60 | 30.99 | 31.38 | 91,030 | +0.79(+2.58%) |
Jan 19, 2023 | 30.29 | 31.02 | 30.29 | 30.59 | 93,740 | +0.40(+1.33%) |
Jan 18, 2023 | 31.23 | 31.37 | 30.13 | 30.19 | 313,400 | -0.78(-2.52%) |
Jan 17, 2023 | 31.40 | 31.48 | 30.60 | 30.97 | 290,633 | -1.04(-3.26%) |
Jan 13, 2023 | 31.35 | 32.09 | 31.35 | 32.01 | 141,771 | +0.81(+2.60%) |
Jan 12, 2023 | 31.00 | 31.23 | 30.40 | 31.20 | 121,497 | +0.02(+0.06%) |
Jan 11, 2023 | 31.07 | 31.21 | 30.70 | 31.18 | 127,970 | +0.09(+0.28%) |
Jan 10, 2023 | 30.88 | 31.13 | 30.50 | 31.09 | 77,457 | +0.60(+1.95%) |
Jan 09, 2023 | 31.15 | 31.19 | 30.50 | 30.50 | 160,197 | +0.16(+0.51%) |
Jan 06, 2023 | 29.96 | 30.37 | 29.43 | 30.34 | 95,060 | -0.25(-0.83%) |
Jan 05, 2023 | 29.70 | 30.69 | 29.45 | 30.60 | 159,296 | +0.49(+1.62%) |
Jan 04, 2023 | 29.03 | 30.18 | 28.81 | 30.11 | 225,147 | +2.40(+8.66%) |
Jan 03, 2023 | 27.55 | 28.29 | 27.36 | 27.71 | 81,822 | +1.04(+3.92%) |
Dec 30, 2022 | 26.23 | 26.85 | 26.23 | 26.66 | 55,619 | -0.30(-1.12%) |
Dec 29, 2022 | 26.44 | 26.97 | 26.03 | 26.97 | 54,446 | +0.72(+2.75%) |
Dec 28, 2022 | 27.09 | 27.20 | 26.01 | 26.24 | 67,471 | -1.03(-3.79%) |
Dec 27, 2022 | 27.11 | 27.50 | 27.03 | 27.28 | 100,457 | +0.56(+2.08%) |
Dec 23, 2022 | 27.57 | 27.57 | 26.68 | 26.72 | 64,135 | -0.86(-3.11%) |
Dec 22, 2022 | 27.93 | 28.15 | 27.22 | 27.58 | 88,425 | -0.25(-0.91%) |
Dec 21, 2022 | 27.00 | 27.93 | 26.63 | 27.84 | 58,523 | +1.03(+3.86%) |
Dec 20, 2022 | 26.17 | 27.12 | 26.11 | 26.80 | 68,458 | -0.12(-0.44%) |
Dec 19, 2022 | 27.24 | 27.24 | 26.76 | 26.92 | 53,795 | -0.22(-0.82%) |
Dec 16, 2022 | 27.34 | 27.73 | 27.09 | 27.14 | 105,826 | +0.09(+0.32%) |
Dec 15, 2022 | 28.06 | 28.37 | 26.88 | 27.05 | 93,802 | -0.58(-2.11%) |
Dec 14, 2022 | 27.47 | 27.84 | 27.33 | 27.64 | 42,314 | +0.07(+0.25%) |
Dec 13, 2022 | 28.24 | 28.42 | 27.31 | 27.57 | 147,815 | +0.54(+2.02%) |
Dec 12, 2022 | 27.41 | 27.41 | 26.69 | 27.02 | 157,087 | -0.84(-3.00%) |
Dec 09, 2022 | 28.30 | 28.40 | 27.82 | 27.86 | 117,967 | -0.34(-1.21%) |
Dec 08, 2022 | 27.61 | 28.23 | 27.61 | 28.20 | 154,470 | +1.53(+5.75%) |
Dec 07, 2022 | 26.37 | 26.78 | 26.10 | 26.67 | 91,985 | -0.74(-2.71%) |
Dec 06, 2022 | 27.46 | 27.64 | 26.75 | 27.41 | 118,811 | +0.29(+1.08%) |
Dec 05, 2022 | 28.47 | 28.48 | 26.88 | 27.12 | 337,601 | -0.02(-0.07%) |
Dec 02, 2022 | 25.68 | 27.33 | 25.68 | 27.14 | 139,299 | +1.34(+5.20%) |
Dec 01, 2022 | 25.79 | 25.97 | 25.56 | 25.80 | 97,339 | -0.45(-1.71%) |
Nov 30, 2022 | 25.17 | 26.42 | 25.16 | 26.24 | 222,281 | +2.30(+9.59%) |
Nov 29, 2022 | 23.99 | 24.37 | 23.78 | 23.95 | 129,923 | +1.16(+5.08%) |
Nov 28, 2022 | 22.45 | 23.20 | 22.44 | 22.79 | 231,056 | +0.63(+2.85%) |
Nov 25, 2022 | 22.43 | 22.43 | 22.04 | 22.16 | 34,903 | -0.80(-3.47%) |
Nov 23, 2022 | 22.86 | 23.03 | 22.70 | 22.96 | 380,984 | +0.51(+2.25%) |
Nov 22, 2022 | 22.40 | 22.45 | 22.11 | 22.45 | 1,184,938 | -0.33(-1.45%) |
Nov 21, 2022 | 23.10 | 23.16 | 22.59 | 22.78 | 84,914 | -0.84(-3.54%) |
Nov 18, 2022 | 24.13 | 24.13 | 23.39 | 23.62 | 498,845 | -0.70(-2.88%) |
Nov 17, 2022 | 22.95 | 24.47 | 22.80 | 24.32 | 77,100 | +0.87(+3.69%) |
Nov 16, 2022 | 24.26 | 24.26 | 23.45 | 23.45 | 130,167 | -1.08(-4.40%) |
Nov 15, 2022 | 24.40 | 24.95 | 24.26 | 24.53 | 383,049 | +1.67(+7.32%) |
Nov 14, 2022 | 23.23 | 23.44 | 22.67 | 22.86 | 305,174 | +0.18(+0.81%) |
Nov 11, 2022 | 22.23 | 22.78 | 22.07 | 22.67 | 326,726 | +1.46(+6.88%) |
Nov 10, 2022 | 21.10 | 21.32 | 20.97 | 21.22 | 111,147 | +1.49(+7.54%) |
Nov 09, 2022 | 20.53 | 20.53 | 19.70 | 19.73 | 80,154 | -1.49(-7.02%) |
Nov 08, 2022 | 21.06 | 21.35 | 20.50 | 21.22 | 93,658 | -0.13(-0.59%) |
Nov 07, 2022 | 22.20 | 22.20 | 21.30 | 21.34 | 49,558 | -0.45(-2.05%) |
Nov 04, 2022 | 21.51 | 21.89 | 20.98 | 21.79 | 148,793 | +1.81(+9.06%) |
Nov 03, 2022 | 19.03 | 20.11 | 18.96 | 19.98 | 145,441 | +0.60(+3.11%) |
Nov 02, 2022 | 19.54 | 20.01 | 19.24 | 19.38 | 203,093 | +0.13(+0.66%) |