Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.04 | 36.19 | 35.04 | 35.66 | 37,968 | +0.67(+1.91%) |
Jan 30, 2023 | 34.28 | 35.34 | 33.91 | 34.99 | 21,425 | +0.38(+1.10%) |
Jan 27, 2023 | 34.61 | 34.97 | 34.47 | 34.61 | 10,250 | -0.27(-0.77%) |
Jan 26, 2023 | 34.91 | 34.95 | 33.46 | 34.88 | 30,028 | +0.30(+0.85%) |
Jan 25, 2023 | 35.48 | 36.57 | 34.28 | 34.58 | 52,257 | -0.90(-2.53%) |
Jan 24, 2023 | 33.87 | 35.48 | 33.62 | 35.48 | 34,767 | +1.76(+5.23%) |
Jan 23, 2023 | 33.37 | 33.91 | 32.96 | 33.71 | 28,417 | +0.34(+1.03%) |
Jan 20, 2023 | 31.92 | 33.63 | 31.42 | 33.37 | 39,582 | +1.71(+5.39%) |
Jan 19, 2023 | 31.73 | 31.85 | 31.19 | 31.66 | 21,287 | -0.09(-0.27%) |
Jan 18, 2023 | 29.03 | 31.80 | 29.03 | 31.75 | 46,817 | +2.65(+9.11%) |
Jan 17, 2023 | 29.45 | 29.49 | 28.56 | 29.10 | 19,323 | -0.53(-1.80%) |
Jan 13, 2023 | 28.85 | 30.07 | 27.75 | 29.63 | 23,884 | +0.54(+1.87%) |
Jan 12, 2023 | 27.35 | 29.12 | 26.90 | 29.09 | 63,099 | +1.39(+5.03%) |
Jan 11, 2023 | 27.80 | 28.19 | 27.05 | 27.70 | 80,567 | -0.11(-0.41%) |
Jan 10, 2023 | 28.50 | 28.84 | 27.65 | 27.81 | 30,649 | -0.93(-3.25%) |
Jan 09, 2023 | 28.60 | 29.07 | 28.45 | 28.75 | 20,114 | +0.19(+0.67%) |
Jan 06, 2023 | 27.90 | 28.59 | 27.53 | 28.56 | 18,131 | +0.57(+2.04%) |
Jan 05, 2023 | 27.13 | 28.36 | 26.90 | 27.98 | 28,321 | +0.67(+2.44%) |
Jan 04, 2023 | 26.97 | 27.45 | 26.91 | 27.32 | 21,541 | +0.16(+0.60%) |
Jan 03, 2023 | 27.14 | 27.35 | 26.58 | 27.15 | 13,699 | +0.18(+0.67%) |
Dec 30, 2022 | 27.05 | 27.67 | 26.88 | 26.97 | 21,753 | -0.50(-1.80%) |
Dec 29, 2022 | 26.73 | 27.76 | 26.60 | 27.47 | 28,742 | +0.96(+3.63%) |
Dec 28, 2022 | 26.70 | 26.91 | 26.34 | 26.51 | 22,428 | -0.26(-0.96%) |
Dec 27, 2022 | 26.82 | 27.04 | 26.34 | 26.76 | 18,743 | +0.08(+0.29%) |
Dec 23, 2022 | 27.04 | 27.17 | 26.53 | 26.69 | 11,074 | -0.42(-1.55%) |
Dec 22, 2022 | 26.37 | 27.39 | 26.37 | 27.11 | 18,435 | +0.36(+1.36%) |
Dec 21, 2022 | 27.10 | 27.18 | 26.32 | 26.74 | 76,882 | -0.38(-1.41%) |
Dec 20, 2022 | 27.65 | 27.84 | 26.98 | 27.13 | 21,028 | -0.81(-2.90%) |
Dec 19, 2022 | 27.24 | 28.11 | 26.68 | 27.94 | 31,229 | +0.76(+2.81%) |
Dec 16, 2022 | 26.88 | 27.99 | 26.57 | 27.17 | 113,397 | -0.09(-0.31%) |
Dec 15, 2022 | 27.16 | 27.44 | 26.53 | 27.26 | 28,946 | -0.12(-0.45%) |
Dec 14, 2022 | 27.87 | 28.35 | 27.21 | 27.38 | 19,334 | -0.72(-2.58%) |
Dec 13, 2022 | 27.75 | 28.53 | 27.38 | 28.11 | 34,296 | +0.85(+3.11%) |
Dec 12, 2022 | 27.09 | 27.63 | 26.29 | 27.26 | 31,240 | +0.14(+0.53%) |
Dec 09, 2022 | 26.97 | 27.64 | 26.76 | 27.12 | 18,221 | +0.03(+0.11%) |
Dec 08, 2022 | 27.20 | 27.80 | 26.97 | 27.09 | 22,505 | -0.14(-0.53%) |
Dec 07, 2022 | 27.52 | 27.65 | 26.93 | 27.23 | 21,718 | -0.21(-0.76%) |
Dec 06, 2022 | 27.09 | 27.64 | 26.96 | 27.44 | 22,923 | +0.20(+0.74%) |
Dec 05, 2022 | 28.03 | 28.03 | 27.08 | 27.24 | 25,318 | -1.19(-4.19%) |
Dec 02, 2022 | 28.44 | 28.64 | 28.16 | 28.43 | 15,107 | -0.37(-1.29%) |
Dec 01, 2022 | 27.96 | 29.02 | 27.66 | 28.80 | 22,596 | +0.62(+2.20%) |
Nov 30, 2022 | 27.17 | 28.35 | 26.49 | 28.18 | 37,660 | +1.23(+4.56%) |
Nov 29, 2022 | 26.93 | 27.34 | 26.13 | 26.95 | 33,310 | -0.05(-0.18%) |
Nov 28, 2022 | 27.07 | 27.40 | 26.54 | 27.00 | 32,368 | -0.19(-0.70%) |
Nov 25, 2022 | 27.64 | 28.31 | 27.08 | 27.19 | 15,559 | -0.46(-1.65%) |
Nov 23, 2022 | 27.96 | 28.96 | 27.14 | 27.65 | 18,386 | -0.31(-1.13%) |
Nov 22, 2022 | 27.59 | 28.16 | 27.59 | 27.96 | 18,081 | +0.10(+0.38%) |
Nov 21, 2022 | 27.68 | 28.60 | 27.55 | 27.86 | 17,607 | -0.17(-0.61%) |
Nov 18, 2022 | 27.36 | 28.41 | 26.55 | 28.03 | 45,047 | +1.12(+4.14%) |
Nov 17, 2022 | 27.08 | 27.73 | 26.52 | 26.92 | 44,111 | -0.44(-1.60%) |
Nov 16, 2022 | 27.19 | 28.10 | 27.09 | 27.35 | 20,033 | -0.17(-0.62%) |
Nov 15, 2022 | 27.43 | 28.12 | 27.00 | 27.53 | 21,927 | +0.29(+1.05%) |
Nov 14, 2022 | 28.02 | 28.35 | 27.24 | 27.24 | 31,564 | -1.09(-3.84%) |
Nov 11, 2022 | 28.33 | 29.42 | 27.55 | 28.33 | 24,930 | -0.33(-1.16%) |
Nov 10, 2022 | 27.75 | 28.93 | 27.27 | 28.66 | 21,443 | +1.85(+6.90%) |
Nov 09, 2022 | 27.51 | 28.01 | 26.56 | 26.81 | 29,886 | -0.74(-2.70%) |
Nov 08, 2022 | 27.49 | 27.87 | 26.63 | 27.55 | 37,996 | +0.05(+0.17%) |
Nov 07, 2022 | 27.68 | 27.92 | 26.52 | 27.51 | 24,769 | +0.15(+0.56%) |
Nov 04, 2022 | 28.28 | 29.03 | 26.09 | 27.35 | 29,914 | -0.40(-1.44%) |
Nov 03, 2022 | 24.97 | 29.27 | 24.79 | 27.75 | 56,227 | +1.75(+6.75%) |
Nov 02, 2022 | 26.10 | 24.79 | 26.00 | 34,359 | -0.42(-1.59%) |