Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.45 | 31.66 | 30.45 | 31.62 | 96,125 | +1.29(+4.24%) |
Jan 30, 2023 | 30.37 | 30.57 | 29.92 | 30.33 | 65,034 | -0.19(-0.61%) |
Jan 27, 2023 | 30.63 | 30.89 | 30.42 | 30.52 | 40,762 | -0.20(-0.64%) |
Jan 26, 2023 | 30.23 | 30.75 | 29.94 | 30.71 | 49,249 | +0.62(+2.07%) |
Jan 25, 2023 | 29.94 | 30.09 | 29.59 | 30.09 | 48,931 | +0.00(+0.00%) |
Jan 24, 2023 | 30.95 | 30.95 | 29.95 | 30.09 | 101,169 | +0.20(+0.65%) |
Jan 23, 2023 | 29.96 | 30.46 | 29.62 | 29.89 | 69,782 | +0.08(+0.26%) |
Jan 20, 2023 | 29.85 | 30.00 | 29.37 | 29.81 | 65,119 | +0.20(+0.66%) |
Jan 19, 2023 | 29.02 | 29.73 | 28.78 | 29.62 | 53,708 | +0.25(+0.86%) |
Jan 18, 2023 | 30.00 | 30.14 | 29.32 | 29.37 | 55,337 | -0.44(-1.47%) |
Jan 17, 2023 | 29.58 | 30.47 | 29.58 | 29.80 | 79,530 | +0.28(+0.96%) |
Jan 13, 2023 | 29.34 | 29.69 | 29.06 | 29.52 | 76,543 | +0.06(+0.20%) |
Jan 12, 2023 | 29.96 | 29.96 | 29.32 | 29.46 | 70,291 | -0.15(-0.49%) |
Jan 11, 2023 | 29.58 | 29.99 | 29.32 | 29.61 | 59,540 | +0.13(+0.43%) |
Jan 10, 2023 | 28.28 | 29.54 | 28.28 | 29.48 | 64,399 | +0.94(+3.28%) |
Jan 09, 2023 | 29.35 | 29.57 | 28.53 | 28.55 | 84,629 | -0.74(-2.53%) |
Jan 06, 2023 | 28.54 | 29.55 | 28.36 | 29.29 | 69,132 | +1.06(+3.77%) |
Jan 05, 2023 | 28.35 | 28.43 | 27.64 | 28.22 | 142,551 | -0.19(-0.65%) |
Jan 04, 2023 | 28.01 | 28.60 | 27.85 | 28.41 | 84,825 | +0.56(+2.00%) |
Jan 03, 2023 | 26.92 | 27.91 | 26.92 | 27.85 | 165,744 | +0.99(+3.70%) |
Dec 30, 2022 | 26.86 | 27.20 | 26.67 | 26.86 | 88,102 | -0.09(-0.33%) |
Dec 29, 2022 | 26.51 | 27.02 | 26.34 | 26.95 | 77,578 | +0.42(+1.58%) |
Dec 28, 2022 | 26.52 | 27.03 | 26.43 | 26.53 | 139,231 | +0.06(+0.22%) |
Dec 27, 2022 | 26.83 | 26.83 | 26.19 | 26.47 | 54,244 | -0.32(-1.20%) |
Dec 23, 2022 | 26.33 | 27.02 | 26.33 | 26.79 | 89,972 | +0.17(+0.62%) |
Dec 22, 2022 | 26.28 | 26.62 | 25.78 | 26.62 | 91,665 | +0.13(+0.48%) |
Dec 21, 2022 | 26.28 | 26.99 | 26.28 | 26.50 | 137,514 | +0.20(+0.78%) |
Dec 20, 2022 | 25.83 | 26.62 | 25.50 | 26.29 | 181,171 | +0.30(+1.16%) |
Dec 19, 2022 | 26.83 | 26.83 | 25.83 | 25.99 | 161,931 | -0.94(-3.48%) |
Dec 16, 2022 | 25.14 | 27.15 | 25.12 | 26.93 | 349,390 | +1.75(+6.93%) |
Dec 15, 2022 | 25.01 | 25.41 | 24.43 | 25.18 | 157,482 | -0.05(-0.19%) |
Dec 14, 2022 | 25.64 | 26.23 | 25.00 | 25.23 | 189,493 | -0.47(-1.82%) |
Dec 13, 2022 | 24.49 | 26.13 | 24.42 | 25.70 | 282,341 | +2.09(+8.84%) |
Dec 12, 2022 | 23.87 | 23.87 | 23.44 | 23.61 | 79,833 | -0.30(-1.26%) |
Dec 09, 2022 | 23.80 | 24.62 | 23.58 | 23.91 | 69,635 | +0.08(+0.33%) |
Dec 08, 2022 | 24.42 | 24.65 | 23.57 | 23.84 | 90,653 | -0.59(-2.40%) |
Dec 07, 2022 | 23.86 | 24.56 | 23.84 | 24.42 | 141,133 | +0.51(+2.12%) |
Dec 06, 2022 | 23.90 | 23.95 | 23.55 | 23.91 | 104,711 | +0.00(+0.00%) |
Dec 05, 2022 | 24.39 | 24.52 | 23.68 | 23.91 | 123,360 | -0.48(-1.96%) |
Dec 02, 2022 | 24.22 | 25.10 | 23.66 | 24.39 | 147,526 | +0.21(+0.89%) |
Dec 01, 2022 | 24.52 | 24.57 | 23.16 | 24.18 | 173,292 | -0.35(-1.43%) |
Nov 30, 2022 | 23.11 | 24.58 | 22.29 | 24.53 | 148,799 | +1.42(+6.16%) |
Nov 29, 2022 | 23.43 | 23.57 | 23.02 | 23.10 | 75,867 | -0.24(-1.04%) |
Nov 28, 2022 | 23.60 | 23.61 | 23.07 | 23.35 | 86,668 | -0.26(-1.12%) |
Nov 25, 2022 | 23.43 | 24.03 | 23.32 | 23.61 | 52,397 | +0.07(+0.29%) |
Nov 23, 2022 | 23.44 | 23.76 | 23.23 | 23.54 | 50,125 | +0.19(+0.79%) |
Nov 22, 2022 | 23.39 | 23.71 | 23.07 | 23.36 | 56,286 | +0.07(+0.29%) |
Nov 21, 2022 | 23.55 | 23.61 | 22.83 | 23.29 | 87,627 | -0.19(-0.79%) |
Nov 18, 2022 | 24.59 | 24.59 | 23.32 | 23.47 | 81,378 | -0.70(-2.90%) |
Nov 17, 2022 | 23.93 | 24.53 | 23.89 | 24.18 | 55,274 | +0.05(+0.20%) |
Nov 16, 2022 | 24.63 | 24.63 | 23.93 | 24.13 | 112,403 | -0.54(-2.17%) |
Nov 15, 2022 | 24.65 | 24.96 | 24.26 | 24.66 | 60,332 | +0.45(+1.85%) |
Nov 14, 2022 | 24.72 | 25.01 | 24.17 | 24.22 | 65,271 | -0.56(-2.24%) |
Nov 11, 2022 | 25.37 | 25.37 | 24.45 | 24.77 | 116,747 | -0.55(-2.16%) |
Nov 10, 2022 | 24.88 | 25.65 | 24.67 | 25.32 | 109,908 | +1.49(+6.26%) |
Nov 09, 2022 | 25.15 | 25.18 | 23.80 | 23.83 | 127,871 | -1.67(-6.54%) |
Nov 08, 2022 | 24.25 | 25.94 | 24.25 | 25.49 | 224,458 | +1.30(+5.36%) |
Nov 07, 2022 | 23.42 | 24.25 | 23.03 | 24.20 | 140,326 | +0.79(+3.37%) |
Nov 04, 2022 | 23.08 | 23.46 | 22.20 | 23.41 | 187,265 | +0.62(+2.71%) |
Nov 03, 2022 | 23.35 | 23.51 | 22.62 | 22.79 | 158,083 | -0.63(-2.69%) |
Nov 02, 2022 | 23.35 | 24.38 | 23.07 | 23.42 | 304,923 | +0.24(+1.05%) |