Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.29 | 30.36 | 30.20 | 30.34 | 37,708 | +0.05(+0.18%) |
Jan 30, 2023 | 30.23 | 30.50 | 30.23 | 30.29 | 12,844 | +0.18(+0.61%) |
Jan 27, 2023 | 30.22 | 30.22 | 29.97 | 30.10 | 10,668 | +0.40(+1.35%) |
Jan 26, 2023 | 29.72 | 29.76 | 29.49 | 29.70 | 15,255 | +0.32(+1.09%) |
Jan 25, 2023 | 29.22 | 29.56 | 29.21 | 29.38 | 62,227 | +0.06(+0.22%) |
Jan 24, 2023 | 29.05 | 29.48 | 29.03 | 29.32 | 233,500 | +0.01(+0.02%) |
Jan 23, 2023 | 29.18 | 29.34 | 29.18 | 29.31 | 68,275 | +0.06(+0.21%) |
Jan 20, 2023 | 29.05 | 29.32 | 29.01 | 29.25 | 16,334 | +0.65(+2.27%) |
Jan 19, 2023 | 28.25 | 28.62 | 28.25 | 28.60 | 6,130 | +0.19(+0.67%) |
Jan 18, 2023 | 28.96 | 28.96 | 28.37 | 28.41 | 56,985 | +1.01(+3.69%) |
Jan 17, 2023 | 27.64 | 27.74 | 27.38 | 27.40 | 171,517 | -0.25(-0.90%) |
Jan 13, 2023 | 27.50 | 27.88 | 27.49 | 27.65 | 580,498 | +0.10(+0.36%) |
Jan 12, 2023 | 27.47 | 27.64 | 27.13 | 27.55 | 682,113 | +0.31(+1.14%) |
Jan 11, 2023 | 27.31 | 27.35 | 27.17 | 27.24 | 739,012 | +0.15(+0.55%) |
Jan 10, 2023 | 26.97 | 27.25 | 26.94 | 27.09 | 451,109 | +0.39(+1.46%) |
Jan 09, 2023 | 26.68 | 26.96 | 26.67 | 26.70 | 12,494 | +0.07(+0.26%) |
Jan 06, 2023 | 26.20 | 26.69 | 26.15 | 26.63 | 251,353 | +0.68(+2.62%) |
Jan 05, 2023 | 26.13 | 26.23 | 25.92 | 25.95 | 227,273 | -0.24(-0.92%) |
Jan 04, 2023 | 26.04 | 26.39 | 25.90 | 26.19 | 17,428 | +1.39(+5.60%) |
Jan 03, 2023 | 24.90 | 24.95 | 24.58 | 24.80 | 11,379 | +0.52(+2.14%) |
Dec 30, 2022 | 24.09 | 24.70 | 24.09 | 24.28 | 14,510 | -0.47(-1.90%) |
Dec 29, 2022 | 24.39 | 24.81 | 24.39 | 24.75 | 32,439 | +0.46(+1.89%) |
Dec 28, 2022 | 24.73 | 24.73 | 24.29 | 24.29 | 17,252 | +0.03(+0.12%) |
Dec 27, 2022 | 24.14 | 24.87 | 23.64 | 24.26 | 22,287 | +0.17(+0.68%) |
Dec 23, 2022 | 23.52 | 24.29 | 23.31 | 24.09 | 15,993 | -0.20(-0.80%) |
Dec 22, 2022 | 24.30 | 24.30 | 24.03 | 24.29 | 30,636 | -0.16(-0.65%) |
Dec 21, 2022 | 24.48 | 24.59 | 24.43 | 24.45 | 41,979 | +0.13(+0.53%) |
Dec 20, 2022 | 24.49 | 24.50 | 24.14 | 24.32 | 42,822 | -0.30(-1.22%) |
Dec 19, 2022 | 24.85 | 24.86 | 24.51 | 24.62 | 50,760 | -0.14(-0.57%) |
Dec 16, 2022 | 24.75 | 24.80 | 24.64 | 24.76 | 27,876 | -0.41(-1.63%) |
Dec 15, 2022 | 25.27 | 25.55 | 24.89 | 25.17 | 11,488 | -1.41(-5.30%) |
Dec 14, 2022 | 26.35 | 26.58 | 26.05 | 26.58 | 14,760 | +0.45(+1.72%) |
Dec 13, 2022 | 26.33 | 26.33 | 26.03 | 26.13 | 15,014 | +0.13(+0.50%) |
Dec 12, 2022 | 26.11 | 26.11 | 25.86 | 26.00 | 24,768 | +0.02(+0.08%) |
Dec 09, 2022 | 26.24 | 26.30 | 25.98 | 25.98 | 50,193 | +0.17(+0.66%) |
Dec 08, 2022 | 25.63 | 25.84 | 25.46 | 25.81 | 18,309 | +0.07(+0.27%) |
Dec 07, 2022 | 25.90 | 25.90 | 25.68 | 25.74 | 16,549 | -0.09(-0.33%) |
Dec 06, 2022 | 25.82 | 26.00 | 25.70 | 25.82 | 35,881 | +0.07(+0.29%) |
Dec 05, 2022 | 26.03 | 26.07 | 25.61 | 25.75 | 434,907 | -0.78(-2.94%) |
Dec 02, 2022 | 26.32 | 26.62 | 26.28 | 26.53 | 18,353 | +0.31(+1.18%) |
Dec 01, 2022 | 26.27 | 26.48 | 26.18 | 26.22 | 42,177 | -0.13(-0.49%) |
Nov 30, 2022 | 26.08 | 26.40 | 25.66 | 26.35 | 26,898 | +0.78(+3.05%) |
Nov 29, 2022 | 25.58 | 25.75 | 25.57 | 25.57 | 16,050 | +0.44(+1.75%) |
Nov 28, 2022 | 25.42 | 25.52 | 25.08 | 25.13 | 20,069 | -0.35(-1.37%) |
Nov 25, 2022 | 25.44 | 25.55 | 25.21 | 25.48 | 12,008 | +0.23(+0.91%) |
Nov 23, 2022 | 25.10 | 25.32 | 25.09 | 25.25 | 24,513 | +0.40(+1.61%) |
Nov 22, 2022 | 24.57 | 24.86 | 24.55 | 24.85 | 23,710 | +0.26(+1.06%) |
Nov 21, 2022 | 24.77 | 24.90 | 24.49 | 24.59 | 30,431 | -0.30(-1.20%) |
Nov 18, 2022 | 24.91 | 25.07 | 24.81 | 24.89 | 215,826 | +0.97(+4.05%) |
Nov 17, 2022 | 24.12 | 24.22 | 23.86 | 23.92 | 605,085 | +0.69(+2.97%) |
Nov 16, 2022 | 23.74 | 23.79 | 23.23 | 23.23 | 566,172 | -0.68(-2.82%) |
Nov 15, 2022 | 24.25 | 24.25 | 23.77 | 23.91 | 26,251 | +0.12(+0.48%) |
Nov 14, 2022 | 23.82 | 23.93 | 23.66 | 23.79 | 23,909 | -0.11(-0.46%) |
Nov 11, 2022 | 23.50 | 23.94 | 23.50 | 23.90 | 22,060 | +0.77(+3.33%) |
Nov 10, 2022 | 23.07 | 23.21 | 22.87 | 23.13 | 14,703 | +0.96(+4.33%) |
Nov 09, 2022 | 22.39 | 22.51 | 22.17 | 22.17 | 29,139 | -0.53(-2.36%) |
Nov 08, 2022 | 22.78 | 22.91 | 22.48 | 22.70 | 32,168 | +0.40(+1.79%) |
Nov 07, 2022 | 22.31 | 22.44 | 22.24 | 22.30 | 25,299 | +0.41(+1.85%) |
Nov 04, 2022 | 21.49 | 21.98 | 21.45 | 21.90 | 28,250 | +1.43(+6.99%) |
Nov 03, 2022 | 20.42 | 20.60 | 20.29 | 20.47 | 29,917 | -0.20(-0.97%) |
Nov 02, 2022 | 21.11 | 21.34 | 20.62 | 20.67 | 41,743 | -0.53(-2.50%) |