Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.78 | 29.90 | 29.35 | 29.90 | 72,786 | +0.08(+0.25%) |
Jan 30, 2023 | 30.35 | 30.80 | 29.65 | 29.82 | 75,148 | -0.52(-1.72%) |
Jan 27, 2023 | 30.53 | 30.63 | 30.22 | 30.34 | 46,809 | -0.13(-0.44%) |
Jan 26, 2023 | 30.35 | 30.50 | 30.05 | 30.48 | 37,454 | +0.47(+1.55%) |
Jan 25, 2023 | 30.01 | 30.07 | 29.62 | 30.01 | 32,321 | -0.04(-0.15%) |
Jan 24, 2023 | 30.05 | 30.33 | 29.68 | 30.06 | 68,673 | +0.02(+0.08%) |
Jan 23, 2023 | 29.58 | 30.18 | 29.58 | 30.03 | 91,355 | +0.64(+2.17%) |
Jan 20, 2023 | 29.39 | 29.53 | 29.32 | 29.40 | 42,408 | +0.13(+0.46%) |
Jan 19, 2023 | 28.85 | 29.33 | 28.78 | 29.26 | 29,967 | +0.29(+1.01%) |
Jan 18, 2023 | 29.59 | 29.71 | 28.95 | 28.97 | 65,230 | -0.45(-1.54%) |
Jan 17, 2023 | 29.53 | 29.71 | 29.31 | 29.42 | 78,999 | -0.04(-0.12%) |
Jan 13, 2023 | 29.31 | 29.56 | 29.30 | 29.46 | 30,005 | -0.10(-0.33%) |
Jan 12, 2023 | 29.32 | 29.64 | 29.12 | 29.55 | 73,001 | +0.35(+1.19%) |
Jan 11, 2023 | 28.96 | 29.21 | 28.88 | 29.21 | 58,420 | +0.50(+1.73%) |
Jan 10, 2023 | 28.79 | 28.79 | 28.64 | 28.71 | 45,844 | -0.10(-0.34%) |
Jan 09, 2023 | 29.00 | 29.21 | 28.72 | 28.81 | 184,280 | +0.53(+1.87%) |
Jan 06, 2023 | 27.80 | 28.50 | 27.80 | 28.28 | 128,279 | +0.74(+2.70%) |
Jan 05, 2023 | 27.09 | 27.54 | 26.96 | 27.54 | 39,972 | +0.41(+1.52%) |
Jan 04, 2023 | 26.86 | 27.28 | 26.80 | 27.12 | 52,913 | +0.28(+1.04%) |
Jan 03, 2023 | 27.54 | 27.54 | 26.63 | 26.84 | 52,016 | -0.66(-2.39%) |
Dec 30, 2022 | 27.06 | 27.53 | 27.06 | 27.50 | 39,000 | +0.10(+0.38%) |
Dec 29, 2022 | 26.68 | 27.40 | 26.64 | 27.40 | 53,667 | +0.77(+2.87%) |
Dec 28, 2022 | 27.16 | 27.16 | 26.48 | 26.63 | 46,897 | -0.66(-2.42%) |
Dec 27, 2022 | 27.16 | 27.33 | 26.98 | 27.29 | 43,837 | +0.15(+0.54%) |
Dec 23, 2022 | 26.52 | 27.15 | 26.42 | 27.14 | 62,037 | +0.63(+2.36%) |
Dec 22, 2022 | 26.82 | 26.82 | 25.94 | 26.52 | 43,028 | -0.45(-1.68%) |
Dec 21, 2022 | 26.69 | 27.03 | 26.51 | 26.97 | 47,882 | +0.39(+1.47%) |
Dec 20, 2022 | 26.39 | 26.61 | 26.24 | 26.58 | 36,989 | +0.11(+0.43%) |
Dec 19, 2022 | 26.92 | 26.96 | 26.29 | 26.47 | 29,653 | -0.43(-1.62%) |
Dec 16, 2022 | 26.47 | 26.90 | 26.22 | 26.90 | 46,779 | -0.02(-0.06%) |
Dec 15, 2022 | 27.00 | 27.10 | 26.59 | 26.92 | 24,548 | -0.46(-1.68%) |
Dec 14, 2022 | 27.62 | 27.63 | 27.04 | 27.38 | 35,050 | -0.25(-0.92%) |
Dec 13, 2022 | 27.63 | 27.73 | 26.92 | 27.63 | 37,183 | +0.85(+3.18%) |
Dec 12, 2022 | 26.49 | 27.08 | 26.27 | 26.78 | 57,292 | +0.29(+1.08%) |
Dec 09, 2022 | 26.96 | 26.96 | 26.40 | 26.49 | 49,586 | -0.39(-1.46%) |
Dec 08, 2022 | 27.58 | 27.70 | 26.88 | 26.88 | 36,400 | -0.41(-1.50%) |
Dec 07, 2022 | 27.75 | 27.87 | 27.15 | 27.29 | 62,434 | -0.57(-2.03%) |
Dec 06, 2022 | 28.39 | 28.53 | 27.44 | 27.86 | 69,548 | -0.60(-2.11%) |
Dec 05, 2022 | 29.39 | 29.39 | 28.29 | 28.46 | 51,289 | -0.76(-2.59%) |
Dec 02, 2022 | 28.77 | 29.24 | 28.77 | 29.21 | 107,704 | +0.21(+0.72%) |
Dec 01, 2022 | 29.28 | 29.35 | 29.00 | 29.00 | 59,262 | -0.28(-0.95%) |
Nov 30, 2022 | 28.96 | 29.28 | 28.76 | 29.28 | 106,392 | +0.38(+1.32%) |
Nov 29, 2022 | 28.46 | 28.94 | 28.44 | 28.90 | 35,595 | +0.66(+2.34%) |
Nov 28, 2022 | 28.46 | 28.70 | 28.00 | 28.24 | 345,945 | -0.52(-1.81%) |
Nov 25, 2022 | 28.64 | 28.96 | 28.61 | 28.76 | 33,604 | +0.14(+0.49%) |
Nov 23, 2022 | 28.87 | 29.08 | 28.55 | 28.62 | 72,218 | -0.56(-1.91%) |
Nov 22, 2022 | 28.67 | 29.27 | 28.53 | 29.18 | 94,855 | +0.84(+2.98%) |
Nov 21, 2022 | 28.66 | 28.66 | 27.49 | 28.34 | 61,156 | -0.37(-1.27%) |
Nov 18, 2022 | 28.04 | 28.70 | 27.95 | 28.70 | 62,566 | +0.38(+1.35%) |
Nov 17, 2022 | 28.22 | 28.42 | 27.94 | 28.32 | 45,601 | -0.21(-0.73%) |
Nov 16, 2022 | 28.24 | 28.61 | 28.00 | 28.53 | 26,076 | +0.10(+0.37%) |
Nov 15, 2022 | 28.77 | 29.05 | 28.27 | 28.42 | 53,178 | -0.15(-0.52%) |
Nov 14, 2022 | 28.73 | 29.36 | 28.27 | 28.57 | 60,255 | -0.17(-0.57%) |
Nov 11, 2022 | 29.15 | 29.16 | 28.51 | 28.74 | 46,017 | -0.14(-0.48%) |
Nov 10, 2022 | 28.48 | 28.92 | 28.15 | 28.87 | 56,011 | +0.97(+3.49%) |
Nov 09, 2022 | 28.60 | 28.70 | 27.86 | 27.90 | 66,133 | -1.03(-3.58%) |
Nov 08, 2022 | 28.94 | 29.05 | 28.60 | 28.94 | 55,299 | +0.06(+0.21%) |
Nov 07, 2022 | 28.85 | 29.06 | 28.33 | 28.87 | 54,835 | +0.03(+0.12%) |
Nov 04, 2022 | 29.19 | 29.19 | 28.17 | 28.84 | 151,185 | +0.23(+0.82%) |
Nov 03, 2022 | 28.29 | 28.76 | 27.96 | 28.60 | 96,691 | +0.14(+0.49%) |
Nov 02, 2022 | 28.90 | 29.22 | 28.20 | 28.47 | 93,859 | -0.68(-2.33%) |