Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.72 | 27.98 | 27.52 | 27.93 | 755,769 | +0.14(+0.52%) |
Jan 30, 2023 | 27.40 | 27.98 | 26.90 | 27.79 | 477,881 | -0.07(-0.27%) |
Jan 27, 2023 | 27.64 | 28.28 | 27.47 | 27.86 | 852,419 | +0.12(+0.43%) |
Jan 26, 2023 | 28.08 | 28.11 | 27.45 | 27.74 | 575,310 | -0.07(-0.25%) |
Jan 25, 2023 | 27.68 | 28.01 | 27.56 | 27.81 | 740,399 | -0.15(-0.54%) |
Jan 24, 2023 | 28.77 | 28.98 | 27.89 | 27.96 | 532,250 | -0.84(-2.92%) |
Jan 23, 2023 | 28.99 | 29.14 | 28.76 | 28.80 | 871,265 | -0.19(-0.66%) |
Jan 20, 2023 | 28.62 | 29.08 | 28.24 | 28.99 | 1,620,242 | +0.53(+1.86%) |
Jan 19, 2023 | 26.50 | 28.55 | 26.44 | 28.46 | 2,323,122 | +2.08(+7.88%) |
Jan 18, 2023 | 27.19 | 27.64 | 26.20 | 26.38 | 977,351 | -0.63(-2.33%) |
Jan 17, 2023 | 26.88 | 27.13 | 26.64 | 27.01 | 760,629 | +0.13(+0.48%) |
Jan 13, 2023 | 26.83 | 27.04 | 26.70 | 26.88 | 521,170 | -0.09(-0.33%) |
Jan 12, 2023 | 26.85 | 27.15 | 26.75 | 26.97 | 688,552 | +0.17(+0.63%) |
Jan 11, 2023 | 26.81 | 27.04 | 26.52 | 26.80 | 809,524 | +0.08(+0.30%) |
Jan 10, 2023 | 26.65 | 27.07 | 26.43 | 26.72 | 774,652 | +0.02(+0.07%) |
Jan 09, 2023 | 27.35 | 27.69 | 26.50 | 26.70 | 1,340,495 | -0.58(-2.13%) |
Jan 06, 2023 | 26.48 | 27.34 | 25.93 | 27.28 | 1,907,099 | +1.32(+5.08%) |
Jan 05, 2023 | 26.10 | 27.00 | 25.96 | 25.96 | 3,180,224 | -0.15(-0.57%) |
Jan 04, 2023 | 23.14 | 26.25 | 22.86 | 26.11 | 3,535,712 | +3.08(+13.37%) |
Jan 03, 2023 | 23.21 | 23.42 | 22.82 | 23.03 | 748,709 | +0.03(+0.13%) |
Dec 30, 2022 | 22.88 | 23.09 | 22.76 | 23.00 | 883,176 | -0.14(-0.61%) |
Dec 29, 2022 | 22.25 | 23.23 | 22.20 | 23.14 | 776,699 | +1.05(+4.75%) |
Dec 28, 2022 | 22.30 | 22.55 | 22.08 | 22.09 | 798,729 | -0.17(-0.76%) |
Dec 27, 2022 | 21.90 | 22.28 | 21.70 | 22.26 | 902,592 | +0.29(+1.32%) |
Dec 23, 2022 | 21.34 | 21.98 | 21.24 | 21.97 | 680,959 | +0.66(+3.10%) |
Dec 22, 2022 | 21.23 | 21.34 | 20.92 | 21.31 | 933,255 | -0.06(-0.28%) |
Dec 21, 2022 | 21.01 | 21.45 | 21.01 | 21.37 | 1,094,592 | +0.49(+2.35%) |
Dec 20, 2022 | 20.55 | 21.22 | 20.34 | 20.88 | 1,101,108 | +0.26(+1.26%) |
Dec 19, 2022 | 20.46 | 20.78 | 20.14 | 20.62 | 954,656 | +0.16(+0.78%) |
Dec 16, 2022 | 20.18 | 20.55 | 20.02 | 20.46 | 2,415,162 | +0.24(+1.19%) |
Dec 15, 2022 | 20.83 | 21.00 | 20.07 | 20.22 | 1,272,276 | -0.86(-4.08%) |
Dec 14, 2022 | 20.69 | 21.43 | 20.69 | 21.08 | 1,136,327 | +0.30(+1.44%) |
Dec 13, 2022 | 21.63 | 21.82 | 20.57 | 20.78 | 1,571,872 | +0.03(+0.14%) |
Dec 12, 2022 | 20.71 | 21.02 | 20.27 | 20.75 | 1,391,768 | +0.01(+0.05%) |
Dec 09, 2022 | 20.74 | 20.96 | 20.62 | 20.74 | 673,168 | -0.14(-0.67%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.58 | 20.88 | 886,393 | +0.32(+1.56%) |
Dec 07, 2022 | 20.61 | 20.86 | 20.36 | 20.56 | 687,850 | -0.08(-0.39%) |
Dec 06, 2022 | 21.11 | 21.14 | 20.50 | 20.64 | 658,684 | -0.52(-2.46%) |
Dec 05, 2022 | 21.60 | 21.71 | 20.98 | 21.16 | 654,609 | -0.54(-2.49%) |
Dec 02, 2022 | 21.29 | 21.92 | 21.20 | 21.70 | 792,819 | +0.12(+0.56%) |
Dec 01, 2022 | 20.92 | 21.85 | 20.35 | 21.58 | 1,022,393 | +0.68(+3.25%) |
Nov 30, 2022 | 20.32 | 20.90 | 19.92 | 20.90 | 1,150,118 | +0.53(+2.60%) |
Nov 29, 2022 | 20.36 | 20.73 | 20.16 | 20.37 | 936,726 | -0.06(-0.29%) |
Nov 28, 2022 | 20.65 | 21.17 | 20.35 | 20.43 | 895,540 | -0.47(-2.25%) |
Nov 25, 2022 | 20.59 | 21.22 | 20.48 | 20.90 | 403,026 | +0.26(+1.26%) |
Nov 23, 2022 | 20.36 | 20.67 | 20.11 | 20.64 | 1,005,398 | +0.23(+1.13%) |
Nov 22, 2022 | 20.45 | 20.50 | 20.10 | 20.41 | 961,581 | +0.10(+0.49%) |
Nov 21, 2022 | 20.51 | 20.74 | 20.24 | 20.31 | 1,057,575 | -0.28(-1.36%) |
Nov 18, 2022 | 21.24 | 21.34 | 20.54 | 20.59 | 766,352 | -0.24(-1.15%) |
Nov 17, 2022 | 20.68 | 20.98 | 20.34 | 20.83 | 951,397 | -0.14(-0.67%) |
Nov 16, 2022 | 21.46 | 21.61 | 20.92 | 20.97 | 856,525 | -0.64(-2.96%) |
Nov 15, 2022 | 21.09 | 21.94 | 20.87 | 21.61 | 1,282,538 | +0.85(+4.09%) |
Nov 14, 2022 | 20.64 | 21.25 | 20.39 | 20.76 | 990,273 | -0.02(-0.10%) |
Nov 11, 2022 | 20.41 | 20.90 | 20.04 | 20.78 | 1,418,701 | +0.37(+1.81%) |
Nov 10, 2022 | 20.91 | 21.41 | 20.25 | 20.41 | 2,700,243 | +0.41(+2.05%) |
Nov 09, 2022 | 20.64 | 20.64 | 19.96 | 20.00 | 980,942 | -0.81(-3.89%) |
Nov 08, 2022 | 20.98 | 21.57 | 20.43 | 20.81 | 1,413,451 | -0.17(-0.81%) |
Nov 07, 2022 | 20.53 | 21.27 | 20.50 | 20.98 | 850,479 | +0.44(+2.14%) |
Nov 04, 2022 | 20.61 | 20.66 | 19.90 | 20.54 | 1,227,308 | -0.06(-0.29%) |
Nov 03, 2022 | 19.91 | 21.39 | 19.68 | 20.60 | 1,416,439 | +0.56(+2.79%) |
Nov 02, 2022 | 23.77 | 24.07 | 20.02 | 20.04 | 2,566,802 | -4.58(-18.60%) |