Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.63 | 31.77 | 31.30 | 31.73 | 137,391 | -0.30(-0.95%) |
Jan 30, 2023 | 31.75 | 32.47 | 31.42 | 32.04 | 179,759 | +0.07(+0.22%) |
Jan 27, 2023 | 31.60 | 32.04 | 31.25 | 31.97 | 166,810 | +0.94(+3.03%) |
Jan 26, 2023 | 30.16 | 31.46 | 30.13 | 31.03 | 171,691 | +1.37(+4.62%) |
Jan 25, 2023 | 29.01 | 30.00 | 29.00 | 29.66 | 55,546 | +0.01(+0.03%) |
Jan 24, 2023 | 29.10 | 30.01 | 29.10 | 29.65 | 69,178 | -0.11(-0.36%) |
Jan 23, 2023 | 28.72 | 29.98 | 28.72 | 29.76 | 94,505 | +0.51(+1.74%) |
Jan 20, 2023 | 29.01 | 29.93 | 28.71 | 29.25 | 104,044 | +0.17(+0.59%) |
Jan 19, 2023 | 28.05 | 29.15 | 28.05 | 29.08 | 96,979 | +1.03(+3.66%) |
Jan 18, 2023 | 27.27 | 29.00 | 27.27 | 28.05 | 58,052 | -0.38(-1.33%) |
Jan 17, 2023 | 28.52 | 28.52 | 28.30 | 28.43 | 182,885 | -1.17(-3.95%) |
Jan 13, 2023 | 29.39 | 29.66 | 29.00 | 29.60 | 131,823 | -0.10(-0.34%) |
Jan 12, 2023 | 29.03 | 29.85 | 29.03 | 29.70 | 162,486 | +1.63(+5.81%) |
Jan 11, 2023 | 27.26 | 28.50 | 27.26 | 28.07 | 124,311 | +1.36(+5.09%) |
Jan 10, 2023 | 26.38 | 26.83 | 26.34 | 26.71 | 90,252 | +0.64(+2.45%) |
Jan 09, 2023 | 26.51 | 26.52 | 25.78 | 26.07 | 212,488 | -0.23(-0.87%) |
Jan 06, 2023 | 26.10 | 26.38 | 25.58 | 26.30 | 116,613 | -0.41(-1.55%) |
Jan 05, 2023 | 27.15 | 27.15 | 26.50 | 26.71 | 107,575 | -0.15(-0.54%) |
Jan 04, 2023 | 25.69 | 26.92 | 25.69 | 26.86 | 94,374 | +1.29(+5.02%) |
Jan 03, 2023 | 25.33 | 26.00 | 25.33 | 25.57 | 52,402 | +1.00(+4.09%) |
Dec 30, 2022 | 24.20 | 24.80 | 24.20 | 24.57 | 82,656 | -0.23(-0.93%) |
Dec 29, 2022 | 24.01 | 25.00 | 24.01 | 24.80 | 64,151 | +0.45(+1.85%) |
Dec 28, 2022 | 23.96 | 24.75 | 23.91 | 24.35 | 81,192 | -0.05(-0.20%) |
Dec 27, 2022 | 24.09 | 24.94 | 24.09 | 24.40 | 167,702 | -0.07(-0.29%) |
Dec 23, 2022 | 24.88 | 24.88 | 24.36 | 24.47 | 33,515 | -0.54(-2.14%) |
Dec 22, 2022 | 25.33 | 26.00 | 24.80 | 25.00 | 73,021 | -0.96(-3.72%) |
Dec 21, 2022 | 25.25 | 25.97 | 24.96 | 25.97 | 76,189 | +0.32(+1.25%) |
Dec 20, 2022 | 25.39 | 26.00 | 25.07 | 25.65 | 78,589 | -0.02(-0.08%) |
Dec 19, 2022 | 25.67 | 26.94 | 25.67 | 25.67 | 123,527 | -0.75(-2.84%) |
Dec 16, 2022 | 26.69 | 26.84 | 26.01 | 26.42 | 539,330 | -0.01(-0.06%) |
Dec 15, 2022 | 25.96 | 27.25 | 25.96 | 26.43 | 84,930 | +0.08(+0.32%) |
Dec 14, 2022 | 26.50 | 26.68 | 26.27 | 26.35 | 252,190 | -0.40(-1.50%) |
Dec 13, 2022 | 26.63 | 27.85 | 26.58 | 26.75 | 177,687 | -0.33(-1.22%) |
Dec 12, 2022 | 27.00 | 27.25 | 26.78 | 27.08 | 77,433 | +0.04(+0.15%) |
Dec 09, 2022 | 27.60 | 27.97 | 27.02 | 27.04 | 80,238 | -0.56(-2.03%) |
Dec 08, 2022 | 27.00 | 27.77 | 27.00 | 27.60 | 357,067 | +1.40(+5.34%) |
Dec 07, 2022 | 25.84 | 26.25 | 25.15 | 26.20 | 140,349 | +0.52(+2.02%) |
Dec 06, 2022 | 25.08 | 25.71 | 25.08 | 25.68 | 92,003 | +1.09(+4.43%) |
Dec 05, 2022 | 25.48 | 25.48 | 24.50 | 24.59 | 192,685 | -1.30(-5.00%) |
Dec 02, 2022 | 24.70 | 26.00 | 24.46 | 25.89 | 237,772 | +0.81(+3.24%) |
Dec 01, 2022 | 25.27 | 25.64 | 24.89 | 25.07 | 87,976 | -0.56(-2.19%) |
Nov 30, 2022 | 24.06 | 25.67 | 24.05 | 25.64 | 259,182 | +2.32(+9.93%) |
Nov 29, 2022 | 22.71 | 23.35 | 22.71 | 23.32 | 130,557 | +1.17(+5.28%) |
Nov 28, 2022 | 21.50 | 22.40 | 21.48 | 22.15 | 92,250 | +0.25(+1.14%) |
Nov 25, 2022 | 22.69 | 22.72 | 21.29 | 21.90 | 106,251 | -0.80(-3.52%) |
Nov 23, 2022 | 22.11 | 23.26 | 22.11 | 22.70 | 102,942 | +0.10(+0.44%) |
Nov 22, 2022 | 23.00 | 23.41 | 22.45 | 22.60 | 132,816 | -0.92(-3.91%) |
Nov 21, 2022 | 23.50 | 23.62 | 23.02 | 23.52 | 60,155 | -0.10(-0.42%) |
Nov 18, 2022 | 23.04 | 24.50 | 23.04 | 23.62 | 47,720 | -0.50(-2.09%) |
Nov 17, 2022 | 23.86 | 24.21 | 23.50 | 24.12 | 30,291 | +0.03(+0.11%) |
Nov 16, 2022 | 24.88 | 24.88 | 24.10 | 24.10 | 45,820 | -0.77(-3.10%) |
Nov 15, 2022 | 24.99 | 25.23 | 24.30 | 24.87 | 66,131 | +0.37(+1.49%) |
Nov 14, 2022 | 25.00 | 25.20 | 24.00 | 24.50 | 76,083 | -0.30(-1.19%) |
Nov 11, 2022 | 25.63 | 25.63 | 24.38 | 24.80 | 193,250 | +0.56(+2.31%) |
Nov 10, 2022 | 23.87 | 24.24 | 23.10 | 24.24 | 118,980 | +1.19(+5.17%) |
Nov 09, 2022 | 24.01 | 24.01 | 22.92 | 23.05 | 74,445 | -2.08(-8.27%) |
Nov 08, 2022 | 24.68 | 25.31 | 24.68 | 25.12 | 57,855 | +0.00(+0.00%) |
Nov 07, 2022 | 24.92 | 26.02 | 24.92 | 25.12 | 76,059 | +0.77(+3.18%) |
Nov 04, 2022 | 25.14 | 25.60 | 24.24 | 24.35 | 165,659 | -0.15(-0.61%) |
Nov 03, 2022 | 24.41 | 24.50 | 23.80 | 24.50 | 56,366 | +0.58(+2.42%) |
Nov 02, 2022 | 24.29 | 24.40 | 23.70 | 23.92 | 117,245 | +0.62(+2.66%) |