Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.06 | 28.14 | 27.82 | 27.90 | 72,598 | -0.19(-0.68%) |
Jan 30, 2023 | 27.90 | 28.10 | 27.88 | 28.09 | 35,752 | +0.16(+0.57%) |
Jan 27, 2023 | 27.90 | 28.18 | 27.77 | 27.93 | 51,878 | +0.11(+0.40%) |
Jan 26, 2023 | 27.63 | 28.13 | 27.59 | 27.82 | 68,089 | +0.50(+1.83%) |
Jan 25, 2023 | 27.85 | 27.85 | 27.24 | 27.32 | 48,863 | -0.24(-0.87%) |
Jan 24, 2023 | 27.76 | 28.14 | 27.53 | 27.56 | 43,578 | -0.19(-0.68%) |
Jan 23, 2023 | 28.15 | 28.28 | 27.73 | 27.75 | 74,760 | -0.08(-0.29%) |
Jan 20, 2023 | 27.90 | 28.02 | 27.74 | 27.83 | 123,189 | +0.16(+0.58%) |
Jan 19, 2023 | 28.14 | 28.20 | 27.60 | 27.67 | 128,285 | -0.85(-2.98%) |
Jan 18, 2023 | 27.94 | 28.57 | 27.86 | 28.52 | 156,677 | +0.18(+0.64%) |
Jan 17, 2023 | 28.15 | 28.49 | 28.15 | 28.34 | 120,514 | +0.36(+1.30%) |
Jan 13, 2023 | 28.55 | 28.55 | 27.94 | 27.98 | 266,606 | -0.67(-2.35%) |
Jan 12, 2023 | 28.84 | 29.20 | 28.60 | 28.65 | 121,255 | -0.65(-2.22%) |
Jan 11, 2023 | 29.21 | 29.57 | 29.21 | 29.30 | 115,354 | +0.05(+0.17%) |
Jan 10, 2023 | 29.28 | 29.40 | 29.18 | 29.25 | 92,168 | -0.19(-0.65%) |
Jan 09, 2023 | 29.27 | 29.52 | 29.13 | 29.44 | 90,852 | -0.13(-0.43%) |
Jan 06, 2023 | 30.26 | 30.42 | 29.47 | 29.57 | 116,089 | -1.11(-3.62%) |
Jan 05, 2023 | 30.58 | 30.91 | 30.53 | 30.68 | 84,368 | +0.74(+2.47%) |
Jan 04, 2023 | 29.84 | 30.10 | 29.76 | 29.94 | 63,873 | -0.57(-1.87%) |
Jan 03, 2023 | 30.40 | 30.84 | 30.09 | 30.51 | 60,193 | -0.48(-1.55%) |
Dec 30, 2022 | 31.10 | 31.28 | 30.90 | 30.99 | 47,081 | -0.27(-0.86%) |
Dec 29, 2022 | 31.37 | 31.39 | 31.11 | 31.26 | 17,513 | -0.29(-0.92%) |
Dec 28, 2022 | 31.51 | 31.80 | 31.43 | 31.55 | 26,847 | +0.29(+0.94%) |
Dec 27, 2022 | 31.58 | 31.61 | 30.59 | 31.26 | 72,222 | -0.57(-1.79%) |
Dec 23, 2022 | 31.98 | 32.05 | 31.60 | 31.83 | 31,178 | -0.19(-0.59%) |
Dec 22, 2022 | 31.62 | 32.25 | 31.62 | 32.02 | 74,913 | +0.81(+2.58%) |
Dec 21, 2022 | 31.11 | 31.24 | 30.91 | 31.21 | 45,359 | +0.12(+0.39%) |
Dec 20, 2022 | 31.46 | 31.50 | 30.95 | 31.09 | 113,187 | -1.10(-3.42%) |
Dec 19, 2022 | 31.96 | 32.26 | 31.88 | 32.19 | 42,775 | +0.21(+0.66%) |
Dec 16, 2022 | 32.28 | 32.31 | 31.90 | 31.98 | 51,246 | -0.53(-1.64%) |
Dec 15, 2022 | 32.35 | 32.57 | 32.22 | 32.51 | 64,562 | +1.07(+3.40%) |
Dec 14, 2022 | 31.33 | 31.77 | 31.23 | 31.44 | 69,293 | +0.15(+0.47%) |
Dec 13, 2022 | 30.99 | 31.45 | 30.80 | 31.29 | 60,085 | -1.10(-3.39%) |
Dec 12, 2022 | 32.12 | 32.45 | 32.07 | 32.39 | 47,021 | +0.51(+1.60%) |
Dec 09, 2022 | 31.81 | 32.02 | 31.48 | 31.88 | 52,019 | -0.22(-0.68%) |
Dec 08, 2022 | 32.03 | 32.17 | 31.91 | 32.10 | 42,101 | -0.03(-0.10%) |
Dec 07, 2022 | 32.49 | 32.50 | 32.03 | 32.13 | 34,417 | -0.57(-1.74%) |
Dec 06, 2022 | 32.55 | 32.84 | 32.46 | 32.70 | 50,275 | -0.17(-0.52%) |
Dec 05, 2022 | 32.04 | 32.88 | 32.00 | 32.87 | 57,136 | +1.12(+3.53%) |
Dec 02, 2022 | 32.15 | 32.28 | 31.69 | 31.75 | 46,250 | +0.22(+0.70%) |
Dec 01, 2022 | 31.67 | 31.85 | 31.50 | 31.53 | 114,066 | -1.27(-3.87%) |
Nov 30, 2022 | 33.27 | 33.77 | 32.80 | 32.80 | 85,812 | -0.82(-2.45%) |
Nov 29, 2022 | 33.62 | 33.67 | 33.29 | 33.62 | 46,048 | -0.33(-0.96%) |
Nov 28, 2022 | 33.58 | 33.96 | 33.51 | 33.95 | 62,687 | +0.51(+1.52%) |
Nov 25, 2022 | 33.55 | 33.58 | 33.33 | 33.44 | 33,501 | -0.02(-0.06%) |
Nov 23, 2022 | 34.01 | 34.05 | 33.38 | 33.46 | 61,763 | -0.43(-1.27%) |
Nov 22, 2022 | 33.75 | 34.00 | 33.64 | 33.89 | 70,078 | +0.01(+0.03%) |
Nov 21, 2022 | 33.69 | 34.12 | 33.67 | 33.88 | 54,041 | +0.35(+1.04%) |
Nov 18, 2022 | 33.26 | 33.56 | 33.15 | 33.53 | 60,850 | +0.48(+1.45%) |
Nov 17, 2022 | 33.11 | 33.20 | 32.98 | 33.05 | 173,490 | +0.52(+1.60%) |
Nov 16, 2022 | 32.43 | 32.62 | 32.32 | 32.53 | 39,964 | +0.15(+0.46%) |
Nov 15, 2022 | 32.45 | 32.75 | 32.08 | 32.38 | 180,960 | -0.23(-0.71%) |
Nov 14, 2022 | 32.92 | 32.92 | 32.49 | 32.61 | 55,747 | -0.16(-0.49%) |
Nov 11, 2022 | 33.02 | 33.24 | 32.76 | 32.77 | 89,322 | -0.46(-1.38%) |
Nov 10, 2022 | 33.85 | 33.96 | 33.20 | 33.23 | 123,363 | -2.09(-5.92%) |
Nov 09, 2022 | 35.01 | 35.40 | 34.61 | 35.32 | 85,901 | +0.33(+0.94%) |
Nov 08, 2022 | 36.59 | 36.59 | 34.78 | 34.99 | 322,749 | -1.65(-4.50%) |
Nov 07, 2022 | 36.44 | 36.64 | 36.31 | 36.64 | 74,352 | +0.31(+0.85%) |
Nov 04, 2022 | 37.11 | 37.24 | 36.30 | 36.33 | 179,605 | -2.42(-6.25%) |
Nov 03, 2022 | 39.34 | 39.37 | 38.66 | 38.75 | 131,155 | +0.29(+0.75%) |
Nov 02, 2022 | 37.53 | 38.50 | 36.95 | 38.46 | 75,796 | +0.57(+1.50%) |