Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.89 | 29.77 | 28.70 | 29.55 | 802,176 | +0.47(+1.62%) |
Jan 30, 2023 | 30.71 | 30.85 | 29.02 | 29.08 | 915,321 | -1.77(-5.74%) |
Jan 27, 2023 | 30.00 | 31.55 | 29.91 | 30.85 | 767,934 | +0.86(+2.87%) |
Jan 26, 2023 | 31.07 | 31.24 | 29.05 | 29.99 | 900,979 | -0.85(-2.76%) |
Jan 25, 2023 | 28.03 | 30.88 | 28.03 | 30.84 | 1,225,281 | +0.46(+1.51%) |
Jan 24, 2023 | 29.26 | 30.74 | 29.09 | 30.38 | 1,047,936 | +1.22(+4.18%) |
Jan 23, 2023 | 27.65 | 29.20 | 27.50 | 29.16 | 1,003,622 | +1.57(+5.69%) |
Jan 20, 2023 | 27.09 | 27.62 | 26.41 | 27.59 | 858,022 | +0.69(+2.57%) |
Jan 19, 2023 | 26.05 | 26.97 | 25.87 | 26.90 | 855,861 | +0.71(+2.71%) |
Jan 18, 2023 | 26.14 | 26.89 | 26.09 | 26.19 | 934,608 | -0.03(-0.11%) |
Jan 17, 2023 | 26.57 | 26.66 | 26.05 | 26.22 | 551,505 | -0.35(-1.32%) |
Jan 13, 2023 | 26.44 | 26.94 | 26.13 | 26.57 | 786,409 | -0.29(-1.08%) |
Jan 12, 2023 | 26.08 | 26.87 | 25.53 | 26.86 | 807,873 | +0.69(+2.64%) |
Jan 11, 2023 | 26.44 | 26.69 | 25.85 | 26.17 | 668,458 | -0.35(-1.32%) |
Jan 10, 2023 | 26.00 | 26.74 | 25.96 | 26.52 | 526,813 | +0.43(+1.65%) |
Jan 09, 2023 | 26.38 | 26.38 | 25.52 | 26.09 | 751,974 | +0.04(+0.15%) |
Jan 06, 2023 | 25.50 | 26.57 | 25.33 | 26.05 | 591,882 | +0.99(+3.95%) |
Jan 05, 2023 | 25.00 | 25.39 | 24.80 | 25.06 | 519,330 | -0.14(-0.56%) |
Jan 04, 2023 | 25.06 | 25.48 | 25.04 | 25.20 | 555,407 | +0.28(+1.12%) |
Jan 03, 2023 | 25.54 | 25.91 | 24.88 | 24.92 | 614,861 | -0.40(-1.58%) |
Dec 30, 2022 | 24.82 | 25.36 | 24.54 | 25.32 | 747,873 | +0.23(+0.92%) |
Dec 29, 2022 | 24.85 | 25.75 | 24.85 | 25.09 | 680,900 | +0.29(+1.17%) |
Dec 28, 2022 | 24.95 | 25.52 | 24.70 | 24.80 | 663,860 | -0.30(-1.20%) |
Dec 27, 2022 | 25.97 | 25.97 | 24.86 | 25.10 | 688,663 | -0.63(-2.45%) |
Dec 23, 2022 | 25.95 | 26.10 | 25.57 | 25.73 | 621,794 | -0.41(-1.57%) |
Dec 22, 2022 | 26.01 | 26.34 | 25.75 | 26.14 | 551,621 | -0.12(-0.46%) |
Dec 21, 2022 | 25.57 | 26.31 | 25.57 | 26.26 | 622,413 | +0.74(+2.90%) |
Dec 20, 2022 | 25.00 | 25.71 | 24.98 | 25.52 | 582,159 | +0.35(+1.39%) |
Dec 19, 2022 | 26.65 | 26.87 | 25.11 | 25.17 | 889,677 | -1.50(-5.62%) |
Dec 16, 2022 | 25.07 | 26.83 | 24.86 | 26.67 | 3,413,349 | +1.48(+5.88%) |
Dec 15, 2022 | 25.57 | 25.90 | 25.06 | 25.19 | 918,950 | -0.71(-2.74%) |
Dec 14, 2022 | 26.00 | 26.98 | 25.66 | 25.90 | 742,168 | -0.34(-1.30%) |
Dec 13, 2022 | 26.49 | 26.90 | 25.95 | 26.24 | 786,578 | +0.74(+2.90%) |
Dec 12, 2022 | 25.31 | 26.12 | 25.06 | 25.50 | 771,512 | +0.08(+0.31%) |
Dec 09, 2022 | 25.59 | 25.92 | 25.34 | 25.42 | 564,222 | -0.38(-1.47%) |
Dec 08, 2022 | 25.80 | 26.34 | 25.34 | 25.80 | 716,668 | +0.21(+0.82%) |
Dec 07, 2022 | 25.37 | 26.13 | 25.37 | 25.59 | 521,605 | -0.03(-0.12%) |
Dec 06, 2022 | 26.40 | 26.62 | 25.24 | 25.62 | 782,999 | -0.95(-3.58%) |
Dec 05, 2022 | 27.59 | 27.59 | 26.21 | 26.57 | 659,386 | -1.04(-3.77%) |
Dec 02, 2022 | 26.61 | 27.66 | 26.61 | 27.61 | 640,985 | +0.58(+2.15%) |
Dec 01, 2022 | 27.62 | 28.41 | 26.79 | 27.03 | 886,971 | -1.19(-4.22%) |
Nov 30, 2022 | 27.54 | 28.26 | 26.90 | 28.22 | 1,338,236 | +0.96(+3.52%) |
Nov 29, 2022 | 27.25 | 27.96 | 26.83 | 27.26 | 705,080 | +0.31(+1.15%) |
Nov 28, 2022 | 27.20 | 28.13 | 26.84 | 26.95 | 751,811 | -0.28(-1.03%) |
Nov 25, 2022 | 27.03 | 27.36 | 26.91 | 27.23 | 216,407 | -0.02(-0.07%) |
Nov 23, 2022 | 27.23 | 27.56 | 26.97 | 27.25 | 477,081 | -0.16(-0.58%) |
Nov 22, 2022 | 26.72 | 27.41 | 26.54 | 27.41 | 526,030 | +0.71(+2.66%) |
Nov 21, 2022 | 27.04 | 27.25 | 26.68 | 26.70 | 440,838 | -0.32(-1.18%) |
Nov 18, 2022 | 27.63 | 27.85 | 26.73 | 27.02 | 537,380 | -0.23(-0.84%) |
Nov 17, 2022 | 27.03 | 27.48 | 26.70 | 27.25 | 583,133 | -0.06(-0.22%) |
Nov 16, 2022 | 27.06 | 28.06 | 26.85 | 27.31 | 1,146,729 | -0.04(-0.15%) |
Nov 15, 2022 | 27.31 | 28.28 | 27.26 | 27.35 | 976,989 | +0.50(+1.86%) |
Nov 14, 2022 | 27.29 | 27.79 | 26.84 | 26.85 | 795,199 | -0.50(-1.83%) |
Nov 11, 2022 | 27.05 | 27.76 | 26.72 | 27.35 | 1,210,997 | -0.08(-0.29%) |
Nov 10, 2022 | 26.82 | 27.54 | 26.16 | 27.43 | 1,284,370 | +1.47(+5.66%) |
Nov 09, 2022 | 26.62 | 27.32 | 25.86 | 25.96 | 1,082,091 | -0.88(-3.28%) |
Nov 08, 2022 | 27.15 | 28.01 | 26.49 | 26.84 | 1,317,975 | -0.40(-1.47%) |
Nov 07, 2022 | 26.20 | 27.43 | 25.62 | 27.24 | 1,957,052 | +1.58(+6.16%) |
Nov 04, 2022 | 24.28 | 27.18 | 24.05 | 25.66 | 2,056,264 | +3.86(+17.71%) |
Nov 03, 2022 | 21.86 | 22.45 | 21.58 | 21.80 | 645,310 | -0.52(-2.33%) |
Nov 02, 2022 | 22.39 | 23.34 | 22.32 | 713,757 | -0.20(-0.89%) |