Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.27 | 30.75 | 30.02 | 30.66 | 240,016 | +0.00(+0.01%) |
Jan 30, 2023 | 31.00 | 31.00 | 30.66 | 30.66 | 13,476 | -0.50(-1.60%) |
Jan 27, 2023 | 31.44 | 31.52 | 30.98 | 31.16 | 287,008 | -0.65(-2.04%) |
Jan 26, 2023 | 32.40 | 32.40 | 31.46 | 31.81 | 10,691 | -0.58(-1.80%) |
Jan 25, 2023 | 31.59 | 32.39 | 31.54 | 32.39 | 10,207 | +0.35(+1.10%) |
Jan 24, 2023 | 31.42 | 32.14 | 31.07 | 32.04 | 49,600 | +0.32(+1.02%) |
Jan 23, 2023 | 31.19 | 31.73 | 31.18 | 31.72 | 13,440 | +0.10(+0.30%) |
Jan 20, 2023 | 30.93 | 31.62 | 30.80 | 31.62 | 17,062 | +0.65(+2.10%) |
Jan 19, 2023 | 30.32 | 31.09 | 30.16 | 30.97 | 14,536 | +0.75(+2.50%) |
Jan 18, 2023 | 31.30 | 31.36 | 30.09 | 30.22 | 28,034 | -0.47(-1.53%) |
Jan 17, 2023 | 31.72 | 31.72 | 30.50 | 30.68 | 34,653 | -1.21(-3.80%) |
Jan 13, 2023 | 31.51 | 32.05 | 31.41 | 31.90 | 25,874 | +0.36(+1.15%) |
Jan 12, 2023 | 31.53 | 31.66 | 30.99 | 31.53 | 26,653 | +0.47(+1.51%) |
Jan 11, 2023 | 31.45 | 31.79 | 30.82 | 31.07 | 15,247 | -0.16(-0.52%) |
Jan 10, 2023 | 30.74 | 31.29 | 30.59 | 31.23 | 16,074 | +0.25(+0.80%) |
Jan 09, 2023 | 31.56 | 31.83 | 30.98 | 30.98 | 49,225 | -0.31(-0.98%) |
Jan 06, 2023 | 30.53 | 31.46 | 30.19 | 31.29 | 46,667 | +1.45(+4.87%) |
Jan 05, 2023 | 29.66 | 29.86 | 29.33 | 29.83 | 21,713 | -0.26(-0.86%) |
Jan 04, 2023 | 29.04 | 30.35 | 29.02 | 30.09 | 38,837 | +1.79(+6.31%) |
Jan 03, 2023 | 28.09 | 28.97 | 27.60 | 28.31 | 23,129 | +0.72(+2.62%) |
Dec 30, 2022 | 27.69 | 27.71 | 27.41 | 27.58 | 15,254 | -0.08(-0.30%) |
Dec 29, 2022 | 27.70 | 28.01 | 27.67 | 27.67 | 13,217 | +0.22(+0.81%) |
Dec 28, 2022 | 28.06 | 28.17 | 27.27 | 27.44 | 52,739 | -0.93(-3.27%) |
Dec 27, 2022 | 27.91 | 28.87 | 27.91 | 28.37 | 51,510 | +0.66(+2.39%) |
Dec 23, 2022 | 27.41 | 27.86 | 27.27 | 27.71 | 51,474 | +0.29(+1.06%) |
Dec 22, 2022 | 27.48 | 27.57 | 26.67 | 27.42 | 14,191 | -0.49(-1.75%) |
Dec 21, 2022 | 27.70 | 28.00 | 27.60 | 27.91 | 19,174 | +0.56(+2.06%) |
Dec 20, 2022 | 26.35 | 27.49 | 26.35 | 27.34 | 51,280 | +1.28(+4.91%) |
Dec 19, 2022 | 26.81 | 26.87 | 25.95 | 26.06 | 39,425 | -0.60(-2.26%) |
Dec 16, 2022 | 26.59 | 26.83 | 26.45 | 26.66 | 25,155 | -0.06(-0.24%) |
Dec 15, 2022 | 27.17 | 27.18 | 26.52 | 26.73 | 50,252 | -1.26(-4.51%) |
Dec 14, 2022 | 28.33 | 28.33 | 27.81 | 27.99 | 5,497 | -0.22(-0.79%) |
Dec 13, 2022 | 28.21 | 28.75 | 27.94 | 28.22 | 24,424 | +1.05(+3.88%) |
Dec 12, 2022 | 27.39 | 27.39 | 26.84 | 27.16 | 27,674 | -0.42(-1.52%) |
Dec 09, 2022 | 27.88 | 28.45 | 27.55 | 27.58 | 24,754 | -0.35(-1.24%) |
Dec 08, 2022 | 28.00 | 28.21 | 27.82 | 27.93 | 22,282 | +0.33(+1.18%) |
Dec 07, 2022 | 27.64 | 27.70 | 27.23 | 27.60 | 41,641 | +0.65(+2.42%) |
Dec 06, 2022 | 27.47 | 27.63 | 26.87 | 26.95 | 25,185 | -0.34(-1.23%) |
Dec 05, 2022 | 28.63 | 28.63 | 27.17 | 27.28 | 19,828 | -1.88(-6.46%) |
Dec 02, 2022 | 28.71 | 29.30 | 28.40 | 29.17 | 22,339 | +0.17(+0.58%) |
Dec 01, 2022 | 28.39 | 29.27 | 28.36 | 29.00 | 170,973 | +1.30(+4.70%) |
Nov 30, 2022 | 27.36 | 27.82 | 26.76 | 27.70 | 17,429 | +0.99(+3.71%) |
Nov 29, 2022 | 26.26 | 26.84 | 25.87 | 26.70 | 19,487 | +0.72(+2.76%) |
Nov 28, 2022 | 27.51 | 27.51 | 25.91 | 25.99 | 13,759 | -1.34(-4.92%) |
Nov 25, 2022 | 27.29 | 27.56 | 27.24 | 27.33 | 9,371 | +0.08(+0.30%) |
Nov 23, 2022 | 26.55 | 27.25 | 26.40 | 27.25 | 12,859 | +0.58(+2.18%) |
Nov 22, 2022 | 25.61 | 26.67 | 25.61 | 26.67 | 20,416 | +1.38(+5.46%) |
Nov 21, 2022 | 25.43 | 25.43 | 25.16 | 25.29 | 5,898 | -0.28(-1.08%) |
Nov 18, 2022 | 25.58 | 25.66 | 25.27 | 25.56 | 25,015 | -0.16(-0.63%) |
Nov 17, 2022 | 25.63 | 25.78 | 25.27 | 25.73 | 15,992 | -0.18(-0.71%) |
Nov 16, 2022 | 26.23 | 26.23 | 25.88 | 25.91 | 9,097 | -0.42(-1.60%) |
Nov 15, 2022 | 26.82 | 26.82 | 26.24 | 26.33 | 28,851 | -0.40(-1.50%) |
Nov 14, 2022 | 26.54 | 26.85 | 26.43 | 26.73 | 13,984 | +0.13(+0.47%) |
Nov 11, 2022 | 26.43 | 26.61 | 26.10 | 26.61 | 20,508 | +0.22(+0.83%) |
Nov 10, 2022 | 25.34 | 26.40 | 25.30 | 26.39 | 20,912 | +2.44(+10.20%) |
Nov 09, 2022 | 24.52 | 24.52 | 23.94 | 23.94 | 17,438 | -0.52(-2.12%) |
Nov 08, 2022 | 23.32 | 24.74 | 23.31 | 24.46 | 22,470 | +1.02(+4.36%) |
Nov 07, 2022 | 23.25 | 23.48 | 23.09 | 23.44 | 18,487 | +0.43(+1.85%) |
Nov 04, 2022 | 22.01 | 23.04 | 22.01 | 23.02 | 30,650 | +1.94(+9.22%) |
Nov 03, 2022 | 21.05 | 21.15 | 20.84 | 21.07 | 10,364 | -0.44(-2.04%) |
Nov 02, 2022 | 22.64 | 22.74 | 21.45 | 21.51 | 20,124 | -1.00(-4.43%) |