Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.85 | 29.24 | 28.84 | 29.15 | 590,901 | +0.32(+1.11%) |
Jan 30, 2023 | 29.24 | 29.44 | 28.79 | 28.83 | 365,979 | -0.55(-1.87%) |
Jan 27, 2023 | 29.57 | 29.63 | 29.25 | 29.38 | 558,319 | -0.10(-0.33%) |
Jan 26, 2023 | 29.16 | 29.53 | 29.01 | 29.48 | 509,251 | +0.37(+1.26%) |
Jan 25, 2023 | 28.35 | 29.13 | 28.31 | 29.11 | 537,379 | +0.73(+2.59%) |
Jan 24, 2023 | 28.45 | 28.47 | 28.04 | 28.38 | 415,161 | -0.11(-0.37%) |
Jan 23, 2023 | 27.96 | 28.56 | 27.82 | 28.48 | 634,752 | +0.58(+2.08%) |
Jan 20, 2023 | 27.73 | 27.92 | 27.32 | 27.90 | 435,529 | +0.38(+1.37%) |
Jan 19, 2023 | 27.61 | 27.61 | 26.72 | 27.53 | 555,413 | -0.17(-0.63%) |
Jan 18, 2023 | 27.50 | 27.82 | 27.41 | 27.70 | 792,615 | +0.37(+1.37%) |
Jan 17, 2023 | 27.44 | 27.90 | 27.12 | 27.33 | 414,267 | -0.07(-0.24%) |
Jan 13, 2023 | 27.09 | 27.56 | 27.09 | 27.40 | 385,870 | +0.23(+0.85%) |
Jan 12, 2023 | 27.81 | 27.82 | 27.14 | 27.17 | 591,047 | -0.44(-1.59%) |
Jan 11, 2023 | 27.49 | 27.83 | 27.11 | 27.61 | 610,644 | +0.26(+0.94%) |
Jan 10, 2023 | 27.04 | 27.43 | 26.93 | 27.35 | 451,601 | +0.31(+1.13%) |
Jan 09, 2023 | 27.13 | 27.34 | 26.99 | 27.04 | 447,633 | -0.05(-0.18%) |
Jan 06, 2023 | 26.91 | 27.24 | 26.67 | 27.09 | 466,658 | +0.49(+1.83%) |
Jan 05, 2023 | 27.03 | 27.22 | 26.27 | 26.60 | 571,905 | -0.53(-1.94%) |
Jan 04, 2023 | 26.84 | 27.27 | 26.69 | 27.13 | 605,040 | +0.46(+1.72%) |
Jan 03, 2023 | 26.90 | 27.19 | 26.32 | 26.67 | 625,681 | -0.15(-0.57%) |
Dec 30, 2022 | 26.87 | 26.98 | 26.65 | 26.82 | 564,220 | -0.15(-0.57%) |
Dec 29, 2022 | 26.51 | 27.16 | 26.39 | 26.97 | 453,111 | +0.55(+2.06%) |
Dec 28, 2022 | 27.13 | 27.27 | 26.32 | 26.43 | 569,953 | -0.57(-2.13%) |
Dec 27, 2022 | 26.79 | 27.08 | 26.51 | 27.00 | 529,035 | +0.27(+1.00%) |
Dec 23, 2022 | 26.55 | 26.78 | 26.55 | 26.74 | 392,127 | +0.18(+0.68%) |
Dec 22, 2022 | 26.39 | 26.55 | 25.94 | 26.55 | 453,294 | +0.01(+0.04%) |
Dec 21, 2022 | 26.41 | 26.61 | 26.23 | 26.54 | 533,023 | +0.40(+1.54%) |
Dec 20, 2022 | 26.10 | 26.56 | 25.93 | 26.14 | 585,892 | -0.02(-0.07%) |
Dec 19, 2022 | 26.46 | 26.61 | 25.96 | 26.16 | 656,086 | -0.18(-0.69%) |
Dec 16, 2022 | 26.62 | 26.87 | 25.96 | 26.34 | 1,299,957 | -0.33(-1.22%) |
Dec 15, 2022 | 27.16 | 27.47 | 26.62 | 26.67 | 417,098 | -0.90(-3.26%) |
Dec 14, 2022 | 27.76 | 28.02 | 27.29 | 27.57 | 849,964 | -0.28(-1.00%) |
Dec 13, 2022 | 28.56 | 28.60 | 27.66 | 27.85 | 999,021 | +0.17(+0.62%) |
Dec 12, 2022 | 27.75 | 27.81 | 27.33 | 27.67 | 577,342 | -0.02(-0.07%) |
Dec 09, 2022 | 27.64 | 28.02 | 27.62 | 27.69 | 785,741 | -0.10(-0.34%) |
Dec 08, 2022 | 27.37 | 27.82 | 27.37 | 27.79 | 886,665 | +0.47(+1.72%) |
Dec 07, 2022 | 27.48 | 27.90 | 27.09 | 27.32 | 868,373 | -0.24(-0.87%) |
Dec 06, 2022 | 27.70 | 27.89 | 27.40 | 27.56 | 833,377 | -0.18(-0.66%) |
Dec 05, 2022 | 27.76 | 28.11 | 27.37 | 27.74 | 806,931 | -0.30(-1.06%) |
Dec 02, 2022 | 27.41 | 28.36 | 27.18 | 28.04 | 808,458 | +0.55(+1.98%) |
Dec 01, 2022 | 28.23 | 28.23 | 26.64 | 27.49 | 1,334,579 | +0.28(+1.02%) |
Nov 30, 2022 | 26.35 | 27.21 | 25.94 | 27.21 | 1,690,942 | +0.70(+2.63%) |
Nov 29, 2022 | 27.09 | 27.21 | 26.26 | 26.52 | 1,147,355 | -0.62(-2.29%) |
Nov 28, 2022 | 27.83 | 27.93 | 26.92 | 27.14 | 1,077,060 | -0.89(-3.18%) |
Nov 25, 2022 | 27.93 | 28.31 | 27.85 | 28.03 | 236,022 | +0.18(+0.65%) |
Nov 23, 2022 | 27.53 | 27.95 | 27.41 | 27.85 | 447,967 | +0.22(+0.80%) |
Nov 22, 2022 | 27.34 | 27.74 | 27.13 | 27.63 | 464,391 | +0.33(+1.23%) |
Nov 21, 2022 | 27.52 | 27.98 | 27.26 | 27.29 | 538,218 | -0.32(-1.14%) |
Nov 18, 2022 | 27.99 | 28.19 | 27.30 | 27.61 | 1,123,481 | +0.00(+0.00%) |
Nov 17, 2022 | 27.53 | 27.66 | 26.87 | 27.61 | 640,998 | -0.19(-0.69%) |
Nov 16, 2022 | 27.72 | 27.82 | 27.18 | 27.80 | 780,174 | -0.07(-0.24%) |
Nov 15, 2022 | 27.49 | 28.17 | 27.48 | 27.86 | 756,013 | +0.63(+2.32%) |
Nov 14, 2022 | 27.88 | 27.98 | 27.18 | 27.23 | 551,216 | -0.61(-2.20%) |
Nov 11, 2022 | 27.41 | 28.25 | 27.31 | 27.85 | 640,655 | +0.50(+1.82%) |
Nov 10, 2022 | 26.80 | 27.47 | 26.76 | 27.35 | 582,577 | +1.23(+4.73%) |
Nov 09, 2022 | 26.23 | 26.55 | 26.07 | 26.11 | 404,047 | -0.35(-1.34%) |
Nov 08, 2022 | 26.70 | 26.93 | 26.17 | 26.47 | 464,841 | -0.33(-1.25%) |
Nov 07, 2022 | 26.01 | 26.99 | 25.99 | 26.80 | 622,695 | +0.82(+3.17%) |
Nov 04, 2022 | 25.31 | 26.01 | 25.26 | 25.98 | 661,593 | +0.75(+2.96%) |
Nov 03, 2022 | 24.76 | 25.40 | 24.26 | 25.23 | 524,415 | +0.18(+0.73%) |
Nov 02, 2022 | 25.83 | 25.03 | 25.05 | 596,694 | -0.87(-3.36%) |