Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.77 | 29.89 | 29.34 | 29.88 | 72,823 | +0.08(+0.25%) |
Jan 30, 2023 | 30.34 | 30.79 | 29.63 | 29.81 | 75,187 | -0.52(-1.72%) |
Jan 27, 2023 | 30.52 | 30.62 | 30.20 | 30.33 | 46,833 | -0.13(-0.44%) |
Jan 26, 2023 | 30.34 | 30.48 | 30.03 | 30.46 | 37,474 | +0.46(+1.55%) |
Jan 25, 2023 | 30.00 | 30.06 | 29.61 | 30.00 | 32,337 | -0.04(-0.15%) |
Jan 24, 2023 | 30.03 | 30.32 | 29.66 | 30.04 | 68,708 | +0.02(+0.08%) |
Jan 23, 2023 | 29.57 | 30.17 | 29.57 | 30.02 | 91,402 | +0.64(+2.17%) |
Jan 20, 2023 | 29.37 | 29.51 | 29.31 | 29.38 | 42,430 | +0.13(+0.46%) |
Jan 19, 2023 | 28.84 | 29.32 | 28.76 | 29.25 | 29,982 | +0.29(+1.01%) |
Jan 18, 2023 | 29.57 | 29.69 | 28.94 | 28.95 | 65,263 | -0.45(-1.54%) |
Jan 17, 2023 | 29.51 | 29.69 | 29.30 | 29.41 | 79,039 | -0.04(-0.12%) |
Jan 13, 2023 | 29.30 | 29.55 | 29.28 | 29.44 | 30,021 | -0.10(-0.33%) |
Jan 12, 2023 | 29.31 | 29.63 | 29.10 | 29.54 | 73,038 | +0.35(+1.19%) |
Jan 11, 2023 | 28.95 | 29.19 | 28.87 | 29.19 | 58,450 | +0.50(+1.73%) |
Jan 10, 2023 | 28.78 | 28.78 | 28.63 | 28.70 | 45,867 | -0.10(-0.34%) |
Jan 09, 2023 | 28.99 | 29.20 | 28.71 | 28.79 | 184,374 | +0.53(+1.87%) |
Jan 06, 2023 | 27.78 | 28.48 | 27.78 | 28.27 | 128,345 | +0.74(+2.70%) |
Jan 05, 2023 | 27.07 | 27.52 | 26.94 | 27.52 | 39,992 | +0.41(+1.52%) |
Jan 04, 2023 | 26.85 | 27.27 | 26.79 | 27.11 | 52,940 | +0.28(+1.04%) |
Jan 03, 2023 | 27.52 | 27.52 | 26.62 | 26.83 | 52,042 | -0.66(-2.39%) |
Dec 30, 2022 | 27.04 | 27.51 | 27.04 | 27.49 | 39,020 | +0.10(+0.38%) |
Dec 29, 2022 | 26.67 | 27.38 | 26.63 | 27.38 | 53,694 | +0.76(+2.87%) |
Dec 28, 2022 | 27.15 | 27.15 | 26.47 | 26.62 | 46,921 | -0.66(-2.42%) |
Dec 27, 2022 | 27.15 | 27.32 | 26.96 | 27.28 | 43,859 | +0.15(+0.54%) |
Dec 23, 2022 | 26.50 | 27.14 | 26.41 | 27.13 | 62,069 | +0.63(+2.36%) |
Dec 22, 2022 | 26.81 | 26.81 | 25.92 | 26.50 | 43,050 | -0.45(-1.68%) |
Dec 21, 2022 | 26.68 | 27.02 | 26.50 | 26.96 | 47,907 | +0.39(+1.47%) |
Dec 20, 2022 | 26.37 | 26.60 | 26.23 | 26.56 | 37,008 | +0.11(+0.43%) |
Dec 19, 2022 | 26.90 | 26.95 | 26.28 | 26.45 | 29,668 | -0.43(-1.62%) |
Dec 16, 2022 | 26.46 | 26.89 | 26.21 | 26.89 | 46,803 | -0.02(-0.06%) |
Dec 15, 2022 | 26.98 | 27.09 | 26.57 | 26.90 | 24,560 | -0.46(-1.68%) |
Dec 14, 2022 | 27.61 | 27.62 | 27.03 | 27.36 | 35,068 | -0.25(-0.92%) |
Dec 13, 2022 | 27.62 | 27.72 | 26.90 | 27.62 | 37,202 | +0.85(+3.18%) |
Dec 12, 2022 | 26.48 | 27.07 | 26.26 | 26.76 | 57,321 | +0.29(+1.08%) |
Dec 09, 2022 | 26.95 | 26.95 | 26.38 | 26.48 | 49,611 | -0.39(-1.46%) |
Dec 08, 2022 | 27.56 | 27.69 | 26.87 | 26.87 | 36,419 | -0.41(-1.50%) |
Dec 07, 2022 | 27.74 | 27.85 | 27.14 | 27.28 | 62,466 | -0.57(-2.03%) |
Dec 06, 2022 | 28.37 | 28.51 | 27.43 | 27.84 | 69,583 | -0.60(-2.11%) |
Dec 05, 2022 | 29.37 | 29.37 | 28.28 | 28.44 | 51,315 | -0.76(-2.59%) |
Dec 02, 2022 | 28.76 | 29.22 | 28.76 | 29.20 | 107,759 | +0.21(+0.72%) |
Dec 01, 2022 | 29.27 | 29.34 | 28.99 | 28.99 | 59,292 | -0.28(-0.95%) |
Nov 30, 2022 | 28.95 | 29.27 | 28.74 | 29.27 | 106,447 | +0.38(+1.32%) |
Nov 29, 2022 | 28.44 | 28.93 | 28.43 | 28.89 | 35,613 | +0.66(+2.34%) |
Nov 28, 2022 | 28.44 | 28.69 | 27.99 | 28.23 | 346,122 | -0.52(-1.81%) |
Nov 25, 2022 | 28.62 | 28.95 | 28.60 | 28.75 | 33,621 | +0.14(+0.49%) |
Nov 23, 2022 | 28.86 | 29.07 | 28.54 | 28.61 | 72,255 | -0.56(-1.91%) |
Nov 22, 2022 | 28.65 | 29.25 | 28.51 | 29.16 | 94,904 | +0.84(+2.98%) |
Nov 21, 2022 | 28.64 | 28.64 | 27.48 | 28.32 | 61,188 | -0.37(-1.27%) |
Nov 18, 2022 | 28.03 | 28.69 | 27.94 | 28.69 | 62,598 | +0.38(+1.35%) |
Nov 17, 2022 | 28.21 | 28.40 | 27.93 | 28.30 | 45,624 | -0.21(-0.73%) |
Nov 16, 2022 | 28.23 | 28.59 | 27.99 | 28.51 | 26,089 | +0.10(+0.37%) |
Nov 15, 2022 | 28.76 | 29.03 | 28.26 | 28.41 | 53,205 | -0.15(-0.52%) |
Nov 14, 2022 | 28.71 | 29.35 | 28.25 | 28.56 | 60,286 | -0.17(-0.58%) |
Nov 11, 2022 | 29.14 | 29.15 | 28.49 | 28.72 | 46,041 | -0.14(-0.48%) |
Nov 10, 2022 | 28.47 | 28.91 | 28.14 | 28.86 | 56,040 | +0.97(+3.49%) |
Nov 09, 2022 | 28.59 | 28.69 | 27.84 | 27.89 | 66,167 | -1.03(-3.58%) |
Nov 08, 2022 | 28.93 | 29.03 | 28.58 | 28.92 | 55,328 | +0.06(+0.21%) |
Nov 07, 2022 | 28.83 | 29.04 | 28.31 | 28.86 | 54,863 | +0.03(+0.12%) |
Nov 04, 2022 | 29.17 | 29.17 | 28.16 | 28.82 | 151,263 | +0.23(+0.82%) |
Nov 03, 2022 | 28.28 | 28.75 | 27.95 | 28.59 | 96,741 | +0.14(+0.49%) |
Nov 02, 2022 | 28.89 | 29.21 | 28.19 | 28.45 | 93,907 | -0.68(-2.33%) |