Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.17 | 33.71 | 32.77 | 33.12 | 247,435 | -0.05(-0.15%) |
Jan 30, 2023 | 33.43 | 33.83 | 32.22 | 33.17 | 58,064 | -0.75(-2.21%) |
Jan 27, 2023 | 33.36 | 34.06 | 33.13 | 33.92 | 43,142 | +0.05(+0.15%) |
Jan 26, 2023 | 33.99 | 34.01 | 33.00 | 33.87 | 59,958 | +0.21(+0.62%) |
Jan 25, 2023 | 32.43 | 33.69 | 32.32 | 33.66 | 71,850 | +0.87(+2.65%) |
Jan 24, 2023 | 33.27 | 33.89 | 31.86 | 32.79 | 46,324 | -0.79(-2.35%) |
Jan 23, 2023 | 32.46 | 33.97 | 32.00 | 33.58 | 69,304 | +1.35(+4.19%) |
Jan 20, 2023 | 31.75 | 32.27 | 31.40 | 32.23 | 106,898 | +0.93(+2.97%) |
Jan 19, 2023 | 31.60 | 31.83 | 30.09 | 31.30 | 73,854 | -0.63(-1.97%) |
Jan 18, 2023 | 31.47 | 32.20 | 31.47 | 31.93 | 92,565 | +0.84(+2.70%) |
Jan 17, 2023 | 30.42 | 31.17 | 30.34 | 31.09 | 85,086 | +0.58(+1.90%) |
Jan 13, 2023 | 29.53 | 30.60 | 29.21 | 30.51 | 73,401 | +0.63(+2.11%) |
Jan 12, 2023 | 29.66 | 29.98 | 29.06 | 29.88 | 96,951 | +0.39(+1.32%) |
Jan 11, 2023 | 29.16 | 29.55 | 28.63 | 29.49 | 73,628 | +0.26(+0.89%) |
Jan 10, 2023 | 27.43 | 29.25 | 27.43 | 29.23 | 122,363 | +1.64(+5.94%) |
Jan 09, 2023 | 26.88 | 27.99 | 26.84 | 27.59 | 83,715 | +1.15(+4.35%) |
Jan 06, 2023 | 26.29 | 26.62 | 25.42 | 26.44 | 73,839 | +0.95(+3.73%) |
Jan 05, 2023 | 25.79 | 25.79 | 25.34 | 25.49 | 59,270 | -0.34(-1.32%) |
Jan 04, 2023 | 25.75 | 26.15 | 25.35 | 25.83 | 73,036 | +0.54(+2.14%) |
Jan 03, 2023 | 25.94 | 26.16 | 25.17 | 25.29 | 81,688 | -0.29(-1.13%) |
Dec 30, 2022 | 25.19 | 25.72 | 25.10 | 25.58 | 75,039 | -0.02(-0.08%) |
Dec 29, 2022 | 25.09 | 26.04 | 24.98 | 25.60 | 73,606 | +0.88(+3.56%) |
Dec 28, 2022 | 25.08 | 25.66 | 24.68 | 24.72 | 71,802 | -0.57(-2.25%) |
Dec 27, 2022 | 25.71 | 25.71 | 25.17 | 25.29 | 65,397 | -0.63(-2.43%) |
Dec 23, 2022 | 26.39 | 26.39 | 25.53 | 25.92 | 51,791 | -0.44(-1.67%) |
Dec 22, 2022 | 26.46 | 26.46 | 25.58 | 26.36 | 81,031 | -0.70(-2.59%) |
Dec 21, 2022 | 26.71 | 27.21 | 26.51 | 27.06 | 66,771 | +0.44(+1.65%) |
Dec 20, 2022 | 26.34 | 27.21 | 26.12 | 26.62 | 79,986 | +0.04(+0.15%) |
Dec 19, 2022 | 27.82 | 27.82 | 26.37 | 26.58 | 101,763 | -1.49(-5.31%) |
Dec 16, 2022 | 28.07 | 28.82 | 27.94 | 28.07 | 852,593 | -0.23(-0.81%) |
Dec 15, 2022 | 28.23 | 28.52 | 27.89 | 28.30 | 150,076 | -0.48(-1.67%) |
Dec 14, 2022 | 28.51 | 29.21 | 28.24 | 28.78 | 148,479 | +0.19(+0.66%) |
Dec 13, 2022 | 28.97 | 29.79 | 28.35 | 28.59 | 119,715 | +0.76(+2.73%) |
Dec 12, 2022 | 26.90 | 28.27 | 26.60 | 27.83 | 218,600 | +1.09(+4.08%) |
Dec 09, 2022 | 27.11 | 27.40 | 26.67 | 26.74 | 119,588 | -0.50(-1.84%) |
Dec 08, 2022 | 26.64 | 27.44 | 26.45 | 27.24 | 137,955 | +0.63(+2.37%) |
Dec 07, 2022 | 26.66 | 26.92 | 26.39 | 26.61 | 92,246 | -0.20(-0.75%) |
Dec 06, 2022 | 26.43 | 27.00 | 25.93 | 26.81 | 130,688 | +0.52(+1.98%) |
Dec 05, 2022 | 26.87 | 26.92 | 26.02 | 26.29 | 150,412 | -0.71(-2.63%) |
Dec 02, 2022 | 27.35 | 27.35 | 26.69 | 27.00 | 173,698 | -0.91(-3.26%) |
Dec 01, 2022 | 27.23 | 28.14 | 27.02 | 27.91 | 220,073 | +0.74(+2.72%) |
Nov 30, 2022 | 26.19 | 27.27 | 25.61 | 27.17 | 251,405 | +1.19(+4.58%) |
Nov 29, 2022 | 26.37 | 26.46 | 25.93 | 25.98 | 130,051 | -0.24(-0.92%) |
Nov 28, 2022 | 26.95 | 27.10 | 26.17 | 26.22 | 79,909 | -1.21(-4.41%) |
Nov 25, 2022 | 27.87 | 27.96 | 27.25 | 27.43 | 50,266 | -0.34(-1.22%) |
Nov 23, 2022 | 27.25 | 27.95 | 26.86 | 27.77 | 92,325 | +0.52(+1.91%) |
Nov 22, 2022 | 27.04 | 27.26 | 26.42 | 27.25 | 108,673 | +0.46(+1.72%) |
Nov 21, 2022 | 27.10 | 27.15 | 26.35 | 26.79 | 108,195 | -0.47(-1.72%) |
Nov 18, 2022 | 29.22 | 29.22 | 27.23 | 27.26 | 117,503 | -1.21(-4.25%) |
Nov 17, 2022 | 27.75 | 28.78 | 27.65 | 28.47 | 74,999 | +0.10(+0.35%) |
Nov 16, 2022 | 28.27 | 28.67 | 27.94 | 28.37 | 77,199 | -0.66(-2.27%) |
Nov 15, 2022 | 29.06 | 29.45 | 28.84 | 29.03 | 143,275 | +1.00(+3.57%) |
Nov 14, 2022 | 28.05 | 28.44 | 27.50 | 28.03 | 107,968 | -0.28(-0.99%) |
Nov 11, 2022 | 28.00 | 29.13 | 28.00 | 28.31 | 109,790 | +0.12(+0.43%) |
Nov 10, 2022 | 27.38 | 28.40 | 26.41 | 28.19 | 113,298 | +2.14(+8.21%) |
Nov 09, 2022 | 25.67 | 26.37 | 24.48 | 26.05 | 119,231 | -3.26(-11.12%) |
Nov 08, 2022 | 29.13 | 29.63 | 28.68 | 29.31 | 83,456 | +0.45(+1.56%) |
Nov 07, 2022 | 28.40 | 28.92 | 28.00 | 28.86 | 69,563 | +0.57(+2.01%) |
Nov 04, 2022 | 27.35 | 28.31 | 27.35 | 28.29 | 79,411 | +1.71(+6.43%) |
Nov 03, 2022 | 26.95 | 27.35 | 26.26 | 26.58 | 82,818 | -0.87(-3.17%) |
Nov 02, 2022 | 27.64 | 28.73 | 26.73 | 27.45 | 98,579 | -0.25(-0.90%) |