Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.05 | 29.17 | 28.05 | 28.95 | 17,863 | +1.10(+3.95%) |
Jan 30, 2023 | 28.96 | 29.35 | 27.53 | 27.85 | 33,072 | -1.30(-4.46%) |
Jan 27, 2023 | 28.47 | 29.32 | 28.47 | 29.15 | 18,606 | +0.72(+2.53%) |
Jan 26, 2023 | 29.49 | 29.70 | 27.97 | 28.43 | 22,017 | -0.99(-3.37%) |
Jan 25, 2023 | 28.69 | 29.42 | 28.45 | 29.42 | 20,273 | +0.32(+1.10%) |
Jan 24, 2023 | 28.72 | 29.68 | 28.60 | 29.10 | 20,994 | +0.20(+0.69%) |
Jan 23, 2023 | 28.69 | 28.92 | 28.48 | 28.90 | 17,401 | +0.48(+1.69%) |
Jan 20, 2023 | 27.68 | 28.42 | 27.18 | 28.42 | 18,042 | +1.02(+3.72%) |
Jan 19, 2023 | 27.60 | 27.60 | 26.66 | 27.40 | 16,477 | -0.23(-0.83%) |
Jan 18, 2023 | 27.60 | 28.50 | 27.60 | 27.63 | 27,214 | -0.17(-0.61%) |
Jan 17, 2023 | 28.20 | 28.27 | 27.56 | 27.80 | 19,565 | -0.22(-0.79%) |
Jan 13, 2023 | 27.35 | 28.40 | 27.32 | 28.02 | 30,765 | +0.41(+1.48%) |
Jan 12, 2023 | 27.29 | 28.07 | 27.14 | 27.61 | 19,903 | +0.62(+2.30%) |
Jan 11, 2023 | 26.73 | 27.74 | 26.35 | 26.99 | 52,737 | -0.07(-0.26%) |
Jan 10, 2023 | 25.71 | 27.26 | 25.55 | 27.06 | 22,643 | +1.35(+5.25%) |
Jan 09, 2023 | 25.99 | 26.55 | 25.67 | 25.71 | 18,912 | +0.10(+0.39%) |
Jan 06, 2023 | 25.26 | 25.61 | 24.90 | 25.61 | 17,295 | +0.88(+3.56%) |
Jan 05, 2023 | 25.21 | 25.40 | 24.41 | 24.73 | 29,079 | -0.71(-2.79%) |
Jan 04, 2023 | 25.75 | 26.21 | 25.15 | 25.44 | 23,356 | -0.23(-0.90%) |
Jan 03, 2023 | 26.22 | 26.49 | 25.25 | 25.67 | 36,536 | -0.23(-0.89%) |
Dec 30, 2022 | 25.61 | 26.72 | 25.61 | 25.90 | 96,267 | +0.08(+0.31%) |
Dec 29, 2022 | 24.82 | 25.95 | 24.82 | 25.82 | 26,596 | +0.92(+3.69%) |
Dec 28, 2022 | 25.53 | 25.65 | 24.82 | 24.90 | 25,593 | -0.80(-3.11%) |
Dec 27, 2022 | 25.30 | 25.73 | 24.78 | 25.70 | 47,159 | +0.35(+1.38%) |
Dec 23, 2022 | 25.44 | 26.59 | 25.15 | 25.35 | 23,793 | -0.40(-1.55%) |
Dec 22, 2022 | 26.08 | 26.08 | 25.11 | 25.75 | 13,694 | -0.64(-2.43%) |
Dec 21, 2022 | 25.75 | 26.88 | 25.30 | 26.39 | 32,587 | +1.11(+4.39%) |
Dec 20, 2022 | 25.77 | 26.65 | 25.10 | 25.28 | 32,079 | -0.73(-2.81%) |
Dec 19, 2022 | 26.48 | 28.76 | 25.81 | 26.01 | 18,032 | -0.37(-1.40%) |
Dec 16, 2022 | 26.52 | 27.25 | 26.22 | 26.38 | 49,772 | -0.41(-1.53%) |
Dec 15, 2022 | 27.23 | 27.90 | 26.57 | 26.79 | 22,164 | -0.74(-2.69%) |
Dec 14, 2022 | 27.67 | 28.67 | 27.38 | 27.53 | 12,465 | -0.25(-0.90%) |
Dec 13, 2022 | 28.55 | 28.55 | 27.26 | 27.78 | 48,327 | +0.12(+0.43%) |
Dec 12, 2022 | 26.71 | 27.86 | 26.59 | 27.66 | 22,661 | +0.85(+3.17%) |
Dec 09, 2022 | 27.27 | 27.27 | 26.69 | 26.81 | 11,059 | -0.43(-1.58%) |
Dec 08, 2022 | 27.33 | 28.44 | 26.77 | 27.24 | 10,443 | +0.14(+0.52%) |
Dec 07, 2022 | 26.80 | 27.27 | 26.57 | 27.10 | 14,442 | -0.08(-0.29%) |
Dec 06, 2022 | 27.20 | 27.30 | 26.65 | 27.18 | 30,937 | -0.14(-0.51%) |
Dec 05, 2022 | 28.02 | 28.02 | 27.00 | 27.32 | 14,577 | -1.00(-3.53%) |
Dec 02, 2022 | 28.16 | 28.68 | 28.02 | 28.32 | 16,008 | -0.25(-0.88%) |
Dec 01, 2022 | 28.13 | 29.05 | 27.60 | 28.57 | 32,038 | +0.54(+1.93%) |
Nov 30, 2022 | 27.82 | 28.49 | 26.76 | 28.03 | 179,073 | +0.35(+1.26%) |
Nov 29, 2022 | 27.65 | 28.27 | 27.39 | 27.68 | 25,628 | -0.27(-0.97%) |
Nov 28, 2022 | 28.80 | 28.83 | 27.84 | 27.95 | 22,255 | -1.17(-4.02%) |
Nov 25, 2022 | 29.76 | 30.00 | 28.71 | 29.12 | 4,927 | +0.23(+0.80%) |
Nov 23, 2022 | 28.72 | 29.07 | 28.23 | 28.89 | 15,337 | +0.34(+1.19%) |
Nov 22, 2022 | 28.85 | 29.04 | 28.12 | 28.55 | 13,383 | -0.21(-0.73%) |
Nov 21, 2022 | 28.50 | 29.51 | 28.50 | 28.76 | 24,376 | +0.22(+0.77%) |
Nov 18, 2022 | 28.60 | 28.98 | 27.93 | 28.54 | 34,989 | +0.46(+1.64%) |
Nov 17, 2022 | 27.42 | 28.10 | 27.07 | 28.08 | 15,313 | +0.27(+0.97%) |
Nov 16, 2022 | 28.01 | 28.30 | 27.49 | 27.81 | 15,927 | -0.32(-1.14%) |
Nov 15, 2022 | 28.23 | 28.57 | 27.26 | 28.13 | 41,770 | +0.43(+1.55%) |
Nov 14, 2022 | 28.62 | 28.62 | 26.80 | 27.70 | 46,512 | -1.14(-3.95%) |
Nov 11, 2022 | 29.45 | 30.61 | 28.72 | 28.84 | 30,007 | -0.55(-1.87%) |
Nov 10, 2022 | 27.93 | 29.64 | 27.10 | 29.39 | 61,416 | +2.56(+9.54%) |
Nov 09, 2022 | 27.35 | 27.77 | 26.50 | 26.83 | 17,346 | -1.05(-3.77%) |
Nov 08, 2022 | 27.72 | 28.29 | 27.57 | 27.88 | 24,985 | +0.23(+0.83%) |
Nov 07, 2022 | 27.04 | 27.80 | 27.04 | 27.65 | 27,101 | +0.61(+2.26%) |
Nov 04, 2022 | 26.80 | 27.20 | 26.24 | 27.04 | 21,355 | +0.39(+1.46%) |
Nov 03, 2022 | 26.91 | 26.91 | 26.06 | 26.65 | 19,223 | -0.35(-1.30%) |
Nov 02, 2022 | 27.84 | 28.37 | 27.00 | 27.00 | 36,231 | -0.84(-3.02%) |