Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 06, 2023 | 28.55 | 28.61 | 28.34 | 28.58 | 445,822 | -0.41(-1.41%) |
Feb 03, 2023 | 29.22 | 29.40 | 28.98 | 28.99 | 534,779 | -0.63(-2.13%) |
Feb 02, 2023 | 29.81 | 29.81 | 29.42 | 29.62 | 472,779 | -0.15(-0.50%) |
Feb 01, 2023 | 29.53 | 29.85 | 29.32 | 29.77 | 279,047 | +0.47(+1.60%) |
Jan 31, 2023 | 29.17 | 29.32 | 29.09 | 29.30 | 511,753 | -0.05(-0.17%) |
Jan 30, 2023 | 29.50 | 29.56 | 29.34 | 29.35 | 414,406 | -0.58(-1.94%) |
Jan 27, 2023 | 29.91 | 29.99 | 29.79 | 29.93 | 195,253 | -0.13(-0.43%) |
Jan 26, 2023 | 30.00 | 30.08 | 29.83 | 30.06 | 683,368 | +0.32(+1.08%) |
Jan 25, 2023 | 29.62 | 29.74 | 29.39 | 29.74 | 353,690 | +0.01(+0.03%) |
Jan 24, 2023 | 29.67 | 29.77 | 29.57 | 29.73 | 1,148,059 | -0.01(-0.03%) |
Jan 23, 2023 | 29.59 | 29.87 | 29.55 | 29.74 | 486,807 | +0.24(+0.81%) |
Jan 20, 2023 | 29.24 | 29.51 | 29.21 | 29.50 | 346,666 | +0.35(+1.20%) |
Jan 19, 2023 | 29.02 | 29.20 | 28.99 | 29.15 | 808,228 | +0.28(+0.97%) |
Jan 18, 2023 | 29.36 | 29.41 | 28.87 | 28.87 | 1,413,769 | -0.22(-0.76%) |
Jan 17, 2023 | 29.09 | 29.14 | 29.01 | 29.09 | 729,363 | -0.21(-0.72%) |
Jan 13, 2023 | 29.07 | 29.34 | 29.07 | 29.30 | 500,038 | +0.17(+0.58%) |
Jan 12, 2023 | 28.94 | 29.16 | 28.70 | 29.13 | 922,263 | +0.27(+0.94%) |
Jan 11, 2023 | 28.67 | 28.91 | 28.60 | 28.86 | 2,678,164 | +0.12(+0.42%) |
Jan 10, 2023 | 28.61 | 28.80 | 28.51 | 28.74 | 308,978 | +0.17(+0.60%) |
Jan 09, 2023 | 28.71 | 28.78 | 28.54 | 28.57 | 377,120 | +0.24(+0.85%) |
Jan 06, 2023 | 27.86 | 28.34 | 27.71 | 28.33 | 211,713 | +0.61(+2.20%) |
Jan 05, 2023 | 27.58 | 27.82 | 27.57 | 27.72 | 387,739 | -0.10(-0.36%) |
Jan 04, 2023 | 27.44 | 27.83 | 27.33 | 27.82 | 576,480 | +0.86(+3.19%) |
Jan 03, 2023 | 27.11 | 27.27 | 26.90 | 26.96 | 358,300 | +0.28(+1.05%) |
Dec 30, 2022 | 26.92 | 27.04 | 26.65 | 26.68 | 444,356 | -0.48(-1.77%) |
Dec 29, 2022 | 26.97 | 27.17 | 26.93 | 27.16 | 545,332 | +0.46(+1.72%) |
Dec 28, 2022 | 27.04 | 27.07 | 26.69 | 26.70 | 537,089 | -0.48(-1.77%) |
Dec 27, 2022 | 27.02 | 27.31 | 26.91 | 27.18 | 836,952 | +0.44(+1.65%) |
Dec 23, 2022 | 26.75 | 26.85 | 26.62 | 26.74 | 546,521 | -0.09(-0.34%) |
Dec 22, 2022 | 27.00 | 27.02 | 26.64 | 26.83 | 515,449 | -0.24(-0.89%) |
Dec 21, 2022 | 26.82 | 27.10 | 26.74 | 27.07 | 435,149 | +0.24(+0.89%) |
Dec 20, 2022 | 26.74 | 26.96 | 26.74 | 26.83 | 655,640 | -0.06(-0.22%) |
Dec 19, 2022 | 27.07 | 27.07 | 26.81 | 26.89 | 1,047,583 | +0.10(+0.37%) |
Dec 16, 2022 | 26.94 | 27.01 | 26.78 | 26.79 | 475,459 | +0.03(+0.11%) |
Dec 15, 2022 | 27.24 | 27.30 | 26.74 | 26.76 | 891,697 | -0.74(-2.69%) |
Dec 14, 2022 | 27.41 | 27.59 | 27.28 | 27.50 | 559,733 | +0.03(+0.11%) |
Dec 13, 2022 | 27.85 | 27.91 | 27.38 | 27.47 | 733,772 | +0.28(+1.03%) |
Dec 12, 2022 | 27.20 | 27.25 | 27.00 | 27.19 | 444,362 | -0.17(-0.62%) |
Dec 09, 2022 | 27.57 | 27.64 | 27.35 | 27.36 | 372,017 | -0.20(-0.73%) |
Dec 08, 2022 | 27.48 | 27.67 | 27.43 | 27.56 | 282,765 | +0.32(+1.17%) |
Dec 07, 2022 | 27.13 | 27.32 | 27.12 | 27.24 | 478,481 | -0.11(-0.40%) |
Dec 06, 2022 | 27.45 | 27.49 | 27.27 | 27.35 | 430,448 | -0.03(-0.11%) |
Dec 05, 2022 | 27.71 | 27.77 | 27.33 | 27.38 | 358,685 | -0.39(-1.40%) |
Dec 02, 2022 | 27.37 | 27.86 | 27.37 | 27.77 | 667,503 | +0.16(+0.58%) |