Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.97 | 30.10 | 29.54 | 30.09 | 72,315 | +0.08(+0.25%) |
Jan 30, 2023 | 30.55 | 31.00 | 29.84 | 30.01 | 74,663 | -0.53(-1.72%) |
Jan 27, 2023 | 30.73 | 30.83 | 30.42 | 30.54 | 46,507 | -0.14(-0.44%) |
Jan 26, 2023 | 30.55 | 30.69 | 30.24 | 30.68 | 37,212 | +0.47(+1.55%) |
Jan 25, 2023 | 30.21 | 30.27 | 29.81 | 30.21 | 32,112 | -0.05(-0.15%) |
Jan 24, 2023 | 30.24 | 30.53 | 29.87 | 30.25 | 68,229 | +0.02(+0.08%) |
Jan 23, 2023 | 29.78 | 30.38 | 29.78 | 30.23 | 90,765 | +0.64(+2.17%) |
Jan 20, 2023 | 29.58 | 29.72 | 29.51 | 29.59 | 42,134 | +0.14(+0.46%) |
Jan 19, 2023 | 29.04 | 29.52 | 28.96 | 29.45 | 29,773 | +0.29(+1.01%) |
Jan 18, 2023 | 29.78 | 29.90 | 29.14 | 29.16 | 64,808 | -0.46(-1.54%) |
Jan 17, 2023 | 29.72 | 29.90 | 29.51 | 29.61 | 78,488 | -0.04(-0.12%) |
Jan 13, 2023 | 29.51 | 29.76 | 29.49 | 29.65 | 29,812 | -0.10(-0.33%) |
Jan 12, 2023 | 29.51 | 29.84 | 29.31 | 29.75 | 72,529 | +0.35(+1.19%) |
Jan 11, 2023 | 29.15 | 29.40 | 29.07 | 29.40 | 58,042 | +0.50(+1.73%) |
Jan 10, 2023 | 28.98 | 28.98 | 28.83 | 28.90 | 45,547 | -0.10(-0.34%) |
Jan 09, 2023 | 29.19 | 29.40 | 28.91 | 29.00 | 183,089 | +0.53(+1.87%) |
Jan 06, 2023 | 27.98 | 28.68 | 27.98 | 28.46 | 127,450 | +0.75(+2.70%) |
Jan 05, 2023 | 27.26 | 27.71 | 27.13 | 27.71 | 39,714 | +0.41(+1.52%) |
Jan 04, 2023 | 27.04 | 27.46 | 26.97 | 27.30 | 52,571 | +0.28(+1.04%) |
Jan 03, 2023 | 27.71 | 27.71 | 26.81 | 27.02 | 51,679 | -0.66(-2.39%) |
Dec 30, 2022 | 27.23 | 27.71 | 27.23 | 27.68 | 38,748 | +0.11(+0.38%) |
Dec 29, 2022 | 26.86 | 27.57 | 26.81 | 27.57 | 53,320 | +0.77(+2.87%) |
Dec 28, 2022 | 27.34 | 27.34 | 26.66 | 26.80 | 46,594 | -0.67(-2.42%) |
Dec 27, 2022 | 27.34 | 27.51 | 27.15 | 27.47 | 43,554 | +0.15(+0.54%) |
Dec 23, 2022 | 26.69 | 27.33 | 26.59 | 27.32 | 61,636 | +0.63(+2.36%) |
Dec 22, 2022 | 27.00 | 27.00 | 26.10 | 26.69 | 42,749 | -0.46(-1.68%) |
Dec 21, 2022 | 26.87 | 27.21 | 26.68 | 27.15 | 47,573 | +0.39(+1.47%) |
Dec 20, 2022 | 26.56 | 26.79 | 26.41 | 26.75 | 36,750 | +0.11(+0.43%) |
Dec 19, 2022 | 27.09 | 27.14 | 26.46 | 26.64 | 29,461 | -0.44(-1.62%) |
Dec 16, 2022 | 26.65 | 27.08 | 26.39 | 27.08 | 46,477 | -0.02(-0.06%) |
Dec 15, 2022 | 27.17 | 27.28 | 26.76 | 27.09 | 24,389 | -0.46(-1.68%) |
Dec 14, 2022 | 27.80 | 27.81 | 27.22 | 27.56 | 34,824 | -0.25(-0.92%) |
Dec 13, 2022 | 27.81 | 27.91 | 27.09 | 27.81 | 36,943 | +0.86(+3.18%) |
Dec 12, 2022 | 26.66 | 27.26 | 26.45 | 26.95 | 56,922 | +0.29(+1.08%) |
Dec 09, 2022 | 27.14 | 27.14 | 26.57 | 26.66 | 49,266 | -0.39(-1.46%) |
Dec 08, 2022 | 27.76 | 27.88 | 27.05 | 27.06 | 36,165 | -0.41(-1.50%) |
Dec 07, 2022 | 27.93 | 28.05 | 27.33 | 27.47 | 62,031 | -0.57(-2.03%) |
Dec 06, 2022 | 28.57 | 28.71 | 27.62 | 28.04 | 69,098 | -0.60(-2.11%) |
Dec 05, 2022 | 29.58 | 29.58 | 28.48 | 28.64 | 50,957 | -0.76(-2.59%) |
Dec 02, 2022 | 28.96 | 29.43 | 28.96 | 29.40 | 107,008 | +0.21(+0.72%) |
Dec 01, 2022 | 29.47 | 29.54 | 29.19 | 29.19 | 58,879 | -0.28(-0.95%) |
Nov 30, 2022 | 29.15 | 29.47 | 28.94 | 29.47 | 105,705 | +0.39(+1.32%) |
Nov 29, 2022 | 28.64 | 29.13 | 28.62 | 29.09 | 35,365 | +0.67(+2.34%) |
Nov 28, 2022 | 28.64 | 28.89 | 28.19 | 28.42 | 343,710 | -0.53(-1.81%) |
Nov 25, 2022 | 28.83 | 29.15 | 28.80 | 28.95 | 33,387 | +0.14(+0.49%) |
Nov 23, 2022 | 29.06 | 29.27 | 28.74 | 28.81 | 71,751 | -0.56(-1.91%) |
Nov 22, 2022 | 28.85 | 29.46 | 28.71 | 29.37 | 94,242 | +0.85(+2.98%) |
Nov 21, 2022 | 28.84 | 28.84 | 27.67 | 28.52 | 60,761 | -0.37(-1.27%) |
Nov 18, 2022 | 28.22 | 28.89 | 28.13 | 28.89 | 62,162 | +0.39(+1.35%) |
Nov 17, 2022 | 28.41 | 28.60 | 28.13 | 28.50 | 45,306 | -0.21(-0.73%) |
Nov 16, 2022 | 28.42 | 28.80 | 28.19 | 28.71 | 25,907 | +0.11(+0.37%) |
Nov 15, 2022 | 28.96 | 29.24 | 28.46 | 28.61 | 52,834 | -0.15(-0.52%) |
Nov 14, 2022 | 28.91 | 29.55 | 28.45 | 28.76 | 59,866 | -0.17(-0.57%) |
Nov 11, 2022 | 29.34 | 29.35 | 28.69 | 28.92 | 45,720 | -0.14(-0.48%) |
Nov 10, 2022 | 28.67 | 29.11 | 28.34 | 29.06 | 55,649 | +0.98(+3.49%) |
Nov 09, 2022 | 28.79 | 28.89 | 28.04 | 28.08 | 65,706 | -1.04(-3.58%) |
Nov 08, 2022 | 29.13 | 29.24 | 28.78 | 29.12 | 54,942 | +0.06(+0.21%) |
Nov 07, 2022 | 29.04 | 29.25 | 28.51 | 29.06 | 54,481 | +0.04(+0.12%) |
Nov 04, 2022 | 29.38 | 29.38 | 28.36 | 29.03 | 150,208 | +0.24(+0.82%) |
Nov 03, 2022 | 28.48 | 28.95 | 28.14 | 28.79 | 96,066 | +0.14(+0.49%) |
Nov 02, 2022 | 29.09 | 29.41 | 28.39 | 28.65 | 93,253 | -0.68(-2.33%) |