Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.91 | 32.82 | 31.80 | 32.72 | 448,242 | +0.68(+2.12%) |
Jan 30, 2023 | 32.07 | 32.24 | 31.66 | 32.04 | 248,754 | -0.78(-2.38%) |
Jan 27, 2023 | 31.64 | 33.01 | 31.64 | 32.82 | 286,385 | +0.90(+2.82%) |
Jan 26, 2023 | 32.04 | 32.77 | 31.58 | 31.92 | 227,772 | +0.46(+1.46%) |
Jan 25, 2023 | 31.25 | 31.63 | 30.41 | 31.46 | 367,856 | -0.60(-1.87%) |
Jan 24, 2023 | 32.48 | 33.25 | 31.98 | 32.06 | 333,532 | -0.83(-2.52%) |
Jan 23, 2023 | 32.13 | 32.97 | 31.80 | 32.89 | 279,416 | +0.93(+2.91%) |
Jan 20, 2023 | 30.87 | 32.02 | 30.67 | 31.96 | 399,819 | +1.31(+4.27%) |
Jan 19, 2023 | 30.68 | 31.12 | 30.46 | 30.65 | 333,195 | -0.52(-1.67%) |
Jan 18, 2023 | 32.21 | 32.83 | 30.91 | 31.17 | 575,052 | -0.63(-1.98%) |
Jan 17, 2023 | 30.89 | 31.94 | 30.62 | 31.80 | 500,764 | +1.07(+3.48%) |
Jan 13, 2023 | 30.37 | 31.09 | 30.00 | 30.73 | 402,373 | -0.21(-0.68%) |
Jan 12, 2023 | 30.59 | 31.09 | 29.72 | 30.94 | 622,286 | +0.71(+2.35%) |
Jan 11, 2023 | 29.87 | 30.31 | 29.25 | 30.23 | 371,357 | +0.68(+2.30%) |
Jan 10, 2023 | 29.65 | 30.18 | 28.89 | 29.55 | 264,420 | -0.41(-1.37%) |
Jan 09, 2023 | 28.89 | 30.73 | 28.89 | 29.96 | 511,878 | +1.44(+5.05%) |
Jan 06, 2023 | 27.85 | 28.68 | 26.93 | 28.52 | 333,528 | +0.95(+3.45%) |
Jan 05, 2023 | 28.21 | 28.21 | 27.09 | 27.57 | 454,181 | -0.99(-3.47%) |
Jan 04, 2023 | 27.76 | 28.78 | 27.27 | 28.56 | 468,017 | +1.38(+5.08%) |
Jan 03, 2023 | 27.60 | 28.25 | 26.70 | 27.18 | 397,749 | +0.31(+1.15%) |
Dec 30, 2022 | 25.73 | 26.92 | 25.73 | 26.87 | 378,028 | +0.49(+1.86%) |
Dec 29, 2022 | 24.92 | 26.51 | 24.68 | 26.38 | 475,642 | +1.85(+7.54%) |
Dec 28, 2022 | 24.56 | 25.00 | 24.29 | 24.53 | 273,604 | -0.08(-0.33%) |
Dec 27, 2022 | 24.99 | 24.99 | 24.17 | 24.61 | 295,156 | -0.60(-2.38%) |
Dec 23, 2022 | 25.00 | 25.29 | 24.60 | 25.21 | 448,829 | -0.09(-0.36%) |
Dec 22, 2022 | 25.46 | 25.46 | 24.57 | 25.30 | 607,387 | -0.55(-2.13%) |
Dec 21, 2022 | 26.04 | 26.36 | 25.55 | 25.85 | 342,250 | +0.03(+0.12%) |
Dec 20, 2022 | 25.44 | 26.15 | 25.19 | 25.82 | 323,246 | +0.23(+0.90%) |
Dec 19, 2022 | 26.56 | 26.56 | 25.31 | 25.59 | 289,685 | -1.00(-3.76%) |
Dec 16, 2022 | 26.31 | 26.92 | 26.27 | 26.59 | 774,283 | -0.05(-0.19%) |
Dec 15, 2022 | 26.79 | 27.25 | 26.19 | 26.64 | 479,164 | -1.10(-3.97%) |
Dec 14, 2022 | 27.62 | 28.63 | 27.47 | 27.74 | 329,878 | -0.13(-0.47%) |
Dec 13, 2022 | 28.50 | 29.23 | 27.48 | 27.87 | 495,989 | +0.82(+3.03%) |
Dec 12, 2022 | 26.34 | 27.34 | 26.34 | 27.05 | 477,496 | +0.80(+3.05%) |
Dec 09, 2022 | 25.92 | 26.74 | 25.75 | 26.25 | 403,841 | +0.09(+0.34%) |
Dec 08, 2022 | 25.63 | 26.63 | 25.20 | 26.16 | 568,712 | +0.70(+2.75%) |
Dec 07, 2022 | 25.00 | 25.67 | 24.62 | 25.46 | 584,091 | +0.36(+1.43%) |
Dec 06, 2022 | 26.55 | 26.55 | 25.00 | 25.10 | 704,329 | -1.45(-5.46%) |
Dec 05, 2022 | 27.30 | 27.59 | 26.23 | 26.55 | 804,887 | -1.12(-4.05%) |
Dec 02, 2022 | 27.18 | 27.78 | 26.30 | 27.67 | 516,553 | -0.20(-0.72%) |
Dec 01, 2022 | 27.38 | 28.34 | 27.21 | 27.87 | 611,397 | +0.67(+2.46%) |
Nov 30, 2022 | 25.71 | 27.24 | 25.69 | 27.20 | 635,600 | +1.36(+5.26%) |
Nov 29, 2022 | 25.44 | 26.03 | 25.13 | 25.84 | 471,265 | +0.55(+2.17%) |
Nov 28, 2022 | 25.74 | 26.59 | 25.16 | 25.29 | 479,444 | -0.74(-2.84%) |
Nov 25, 2022 | 25.89 | 26.35 | 25.72 | 26.03 | 144,698 | +0.14(+0.54%) |
Nov 23, 2022 | 25.10 | 25.97 | 24.59 | 25.89 | 443,659 | +0.76(+3.02%) |
Nov 22, 2022 | 25.43 | 25.47 | 24.57 | 25.13 | 384,334 | -0.02(-0.08%) |
Nov 21, 2022 | 25.55 | 25.82 | 24.78 | 25.15 | 530,544 | -0.73(-2.82%) |
Nov 18, 2022 | 27.06 | 27.06 | 25.68 | 25.88 | 418,209 | -0.39(-1.48%) |
Nov 17, 2022 | 26.46 | 26.98 | 26.00 | 26.27 | 326,906 | -1.02(-3.74%) |
Nov 16, 2022 | 28.36 | 28.52 | 27.15 | 27.29 | 322,514 | -1.80(-6.19%) |
Nov 15, 2022 | 28.70 | 30.00 | 28.47 | 29.09 | 539,669 | +1.58(+5.74%) |
Nov 14, 2022 | 28.04 | 28.30 | 27.18 | 27.51 | 386,107 | -1.12(-3.91%) |
Nov 11, 2022 | 27.44 | 29.05 | 27.44 | 28.63 | 611,659 | +1.00(+3.62%) |
Nov 10, 2022 | 26.34 | 27.97 | 26.34 | 27.63 | 960,227 | +3.26(+13.38%) |
Nov 09, 2022 | 24.48 | 24.62 | 23.70 | 24.37 | 1,067,660 | -0.03(-0.12%) |
Nov 08, 2022 | 21.12 | 24.91 | 20.93 | 24.40 | 2,192,176 | -2.04(-7.72%) |
Nov 07, 2022 | 26.95 | 26.95 | 25.98 | 26.44 | 641,870 | -0.14(-0.53%) |
Nov 04, 2022 | 27.82 | 27.82 | 25.53 | 26.58 | 1,239,014 | -0.88(-3.20%) |
Nov 03, 2022 | 28.19 | 28.75 | 27.38 | 27.46 | 516,529 | -1.43(-4.95%) |
Nov 02, 2022 | 31.30 | 28.82 | 28.89 | 430,501 | -2.34(-7.49%) |