Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.85 | 29.40 | 28.82 | 29.35 | 644,302 | +0.59(+2.05%) |
Jan 30, 2023 | 28.73 | 29.25 | 28.69 | 28.76 | 458,347 | -0.21(-0.72%) |
Jan 27, 2023 | 28.79 | 29.14 | 28.65 | 28.97 | 574,924 | +0.17(+0.59%) |
Jan 26, 2023 | 28.49 | 28.98 | 28.47 | 28.80 | 314,773 | +0.16(+0.56%) |
Jan 25, 2023 | 28.25 | 28.85 | 27.93 | 28.64 | 417,192 | +0.13(+0.46%) |
Jan 24, 2023 | 28.65 | 28.65 | 28.07 | 28.51 | 305,642 | -0.16(-0.56%) |
Jan 23, 2023 | 27.65 | 28.78 | 27.64 | 28.67 | 553,516 | +1.11(+4.03%) |
Jan 20, 2023 | 27.04 | 27.59 | 26.73 | 27.56 | 391,544 | +0.71(+2.64%) |
Jan 19, 2023 | 26.67 | 26.94 | 26.47 | 26.85 | 314,791 | +0.05(+0.19%) |
Jan 18, 2023 | 27.19 | 27.48 | 26.75 | 26.80 | 419,961 | -0.39(-1.43%) |
Jan 17, 2023 | 27.43 | 27.56 | 27.12 | 27.19 | 330,273 | -0.24(-0.87%) |
Jan 13, 2023 | 26.92 | 27.54 | 26.92 | 27.43 | 334,564 | +0.21(+0.77%) |
Jan 12, 2023 | 26.63 | 27.33 | 26.41 | 27.22 | 518,917 | +0.82(+3.11%) |
Jan 11, 2023 | 26.09 | 26.61 | 26.00 | 26.40 | 424,614 | +0.37(+1.42%) |
Jan 10, 2023 | 26.15 | 26.31 | 25.74 | 26.03 | 346,705 | -0.15(-0.57%) |
Jan 09, 2023 | 26.13 | 26.47 | 25.98 | 26.18 | 515,356 | +0.24(+0.93%) |
Jan 06, 2023 | 25.35 | 26.00 | 24.94 | 25.94 | 497,861 | +0.85(+3.39%) |
Jan 05, 2023 | 25.49 | 25.49 | 25.01 | 25.09 | 435,004 | -0.48(-1.88%) |
Jan 04, 2023 | 25.05 | 25.74 | 25.01 | 25.57 | 450,849 | +0.67(+2.69%) |
Jan 03, 2023 | 24.60 | 25.15 | 24.37 | 24.90 | 580,801 | +0.53(+2.17%) |
Dec 30, 2022 | 24.20 | 24.58 | 24.09 | 24.37 | 512,266 | -0.12(-0.49%) |
Dec 29, 2022 | 24.19 | 24.57 | 24.00 | 24.49 | 488,625 | +0.55(+2.30%) |
Dec 28, 2022 | 24.32 | 24.70 | 23.92 | 23.94 | 646,054 | -0.35(-1.44%) |
Dec 27, 2022 | 23.88 | 24.41 | 23.53 | 24.29 | 829,806 | +0.43(+1.80%) |
Dec 23, 2022 | 23.54 | 24.00 | 23.54 | 23.86 | 561,492 | +0.28(+1.19%) |
Dec 22, 2022 | 23.50 | 23.68 | 22.97 | 23.58 | 709,360 | -0.23(-0.97%) |
Dec 21, 2022 | 23.49 | 23.89 | 23.33 | 23.81 | 446,490 | +0.59(+2.54%) |
Dec 20, 2022 | 23.93 | 24.08 | 23.16 | 23.22 | 567,965 | -0.81(-3.37%) |
Dec 19, 2022 | 23.90 | 24.57 | 23.71 | 24.03 | 689,490 | +0.17(+0.71%) |
Dec 16, 2022 | 24.62 | 24.89 | 23.55 | 23.86 | 2,326,035 | -1.05(-4.22%) |
Dec 15, 2022 | 25.43 | 25.61 | 24.48 | 24.91 | 1,079,791 | -0.78(-3.04%) |
Dec 14, 2022 | 26.00 | 26.46 | 25.32 | 25.69 | 986,393 | -0.53(-2.02%) |
Dec 13, 2022 | 27.47 | 28.26 | 26.14 | 26.22 | 990,700 | -0.28(-1.06%) |
Dec 12, 2022 | 26.98 | 27.08 | 26.31 | 26.50 | 642,575 | -0.63(-2.32%) |
Dec 09, 2022 | 27.53 | 27.93 | 27.07 | 27.13 | 523,309 | -0.65(-2.34%) |
Dec 08, 2022 | 27.75 | 28.26 | 27.60 | 27.78 | 394,232 | +0.19(+0.69%) |
Dec 07, 2022 | 27.23 | 27.92 | 27.23 | 27.59 | 433,358 | +0.04(+0.15%) |
Dec 06, 2022 | 27.75 | 28.08 | 27.23 | 27.55 | 421,723 | -0.23(-0.83%) |
Dec 05, 2022 | 28.15 | 28.31 | 27.62 | 27.78 | 446,642 | -0.60(-2.11%) |
Dec 02, 2022 | 27.95 | 28.61 | 27.64 | 28.38 | 419,605 | +0.12(+0.42%) |
Dec 01, 2022 | 28.00 | 28.52 | 28.00 | 28.26 | 502,901 | +0.29(+1.04%) |
Nov 30, 2022 | 27.54 | 28.01 | 27.00 | 27.97 | 666,951 | +0.45(+1.64%) |
Nov 29, 2022 | 27.28 | 27.58 | 27.12 | 27.52 | 396,715 | +0.11(+0.40%) |
Nov 28, 2022 | 27.12 | 27.54 | 27.12 | 27.41 | 432,363 | +0.08(+0.29%) |
Nov 25, 2022 | 26.87 | 27.64 | 26.85 | 27.33 | 278,579 | +0.34(+1.26%) |
Nov 23, 2022 | 26.72 | 27.13 | 26.69 | 26.99 | 337,340 | +0.05(+0.19%) |
Nov 22, 2022 | 26.75 | 27.11 | 26.68 | 26.94 | 465,728 | +0.31(+1.16%) |
Nov 21, 2022 | 26.60 | 26.76 | 26.22 | 26.63 | 883,092 | +0.01(+0.04%) |
Nov 18, 2022 | 26.89 | 27.09 | 26.08 | 26.62 | 868,741 | +0.36(+1.37%) |
Nov 17, 2022 | 26.04 | 26.28 | 25.58 | 26.26 | 498,406 | -0.03(-0.11%) |
Nov 16, 2022 | 26.65 | 27.21 | 25.51 | 26.29 | 614,291 | -0.97(-3.56%) |
Nov 15, 2022 | 27.85 | 27.98 | 27.13 | 27.26 | 613,382 | +0.03(+0.11%) |
Nov 14, 2022 | 27.12 | 27.77 | 26.61 | 27.23 | 496,795 | -0.19(-0.69%) |
Nov 11, 2022 | 26.10 | 27.89 | 26.10 | 27.42 | 692,617 | +1.48(+5.71%) |
Nov 10, 2022 | 24.99 | 26.68 | 24.96 | 25.94 | 1,199,103 | +2.15(+9.04%) |
Nov 09, 2022 | 25.00 | 25.04 | 23.55 | 23.79 | 862,996 | -1.05(-4.23%) |
Nov 08, 2022 | 25.54 | 25.93 | 24.66 | 24.84 | 958,558 | -0.77(-3.01%) |
Nov 07, 2022 | 27.07 | 27.07 | 24.79 | 25.61 | 1,051,113 | -1.19(-4.44%) |
Nov 04, 2022 | 26.27 | 27.00 | 25.62 | 26.80 | 1,391,501 | +0.75(+2.88%) |
Nov 03, 2022 | 26.42 | 26.64 | 24.28 | 26.05 | 2,201,199 | -2.53(-8.85%) |
Nov 02, 2022 | 29.20 | 28.58 | 28.58 | 1,037,324 | -0.76(-2.59%) |