Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.95 | 33.38 | 31.75 | 33.00 | 54,150 | +1.11(+3.48%) |
Jan 30, 2023 | 31.71 | 32.01 | 31.01 | 31.89 | 76,834 | -0.11(-0.34%) |
Jan 27, 2023 | 32.75 | 32.96 | 31.73 | 32.00 | 60,061 | -0.56(-1.72%) |
Jan 26, 2023 | 33.09 | 33.25 | 31.81 | 32.56 | 84,056 | -0.65(-1.96%) |
Jan 25, 2023 | 31.44 | 33.51 | 31.20 | 33.21 | 91,550 | +1.47(+4.63%) |
Jan 24, 2023 | 31.69 | 33.52 | 31.41 | 31.74 | 85,222 | +0.05(+0.16%) |
Jan 23, 2023 | 31.56 | 32.60 | 31.45 | 31.69 | 132,665 | +0.14(+0.44%) |
Jan 20, 2023 | 30.25 | 31.61 | 30.06 | 31.55 | 69,647 | +1.14(+3.75%) |
Jan 19, 2023 | 30.41 | 31.14 | 30.09 | 30.41 | 74,506 | +0.00(+0.00%) |
Jan 18, 2023 | 30.25 | 32.85 | 30.05 | 30.41 | 197,952 | +0.46(+1.54%) |
Jan 17, 2023 | 29.07 | 29.95 | 29.07 | 29.95 | 140,939 | +0.87(+2.99%) |
Jan 13, 2023 | 29.18 | 29.19 | 28.56 | 29.08 | 106,492 | -0.03(-0.10%) |
Jan 12, 2023 | 28.74 | 29.43 | 28.74 | 29.11 | 79,534 | +0.26(+0.90%) |
Jan 11, 2023 | 29.50 | 29.60 | 28.54 | 28.85 | 106,719 | -0.53(-1.80%) |
Jan 10, 2023 | 29.12 | 29.80 | 28.90 | 29.38 | 111,698 | +0.26(+0.89%) |
Jan 09, 2023 | 28.69 | 30.90 | 28.69 | 29.12 | 321,881 | +0.86(+3.04%) |
Jan 06, 2023 | 28.00 | 28.85 | 27.22 | 28.26 | 69,282 | +0.11(+0.39%) |
Jan 05, 2023 | 27.37 | 28.47 | 27.37 | 28.15 | 18,945 | +0.79(+2.89%) |
Jan 04, 2023 | 28.00 | 28.12 | 27.11 | 27.36 | 70,123 | -0.64(-2.29%) |
Jan 03, 2023 | 29.49 | 30.00 | 27.89 | 28.00 | 63,273 | -1.50(-5.08%) |
Dec 30, 2022 | 29.40 | 30.00 | 29.25 | 29.50 | 77,355 | +0.00(+0.00%) |
Dec 29, 2022 | 31.41 | 31.41 | 29.11 | 29.50 | 64,879 | -0.86(-2.83%) |
Dec 28, 2022 | 31.07 | 31.83 | 29.80 | 30.36 | 47,773 | -0.89(-2.85%) |
Dec 27, 2022 | 31.74 | 31.84 | 30.60 | 31.25 | 93,927 | +0.06(+0.19%) |
Dec 23, 2022 | 31.12 | 31.34 | 30.28 | 31.19 | 87,912 | +0.38(+1.23%) |
Dec 22, 2022 | 31.25 | 31.64 | 30.51 | 30.81 | 37,966 | -0.26(-0.84%) |
Dec 21, 2022 | 31.62 | 31.85 | 30.88 | 31.07 | 78,661 | -0.29(-0.92%) |
Dec 20, 2022 | 29.87 | 32.00 | 29.87 | 31.36 | 57,597 | +1.86(+6.31%) |
Dec 19, 2022 | 31.50 | 31.88 | 29.31 | 29.50 | 54,107 | -1.54(-4.96%) |
Dec 16, 2022 | 30.64 | 31.48 | 29.94 | 31.04 | 19,247 | +0.13(+0.42%) |
Dec 15, 2022 | 30.35 | 30.91 | 30.14 | 30.91 | 25,815 | +0.56(+1.85%) |
Dec 14, 2022 | 29.69 | 31.30 | 29.69 | 30.35 | 37,617 | +0.81(+2.74%) |
Dec 13, 2022 | 29.73 | 29.73 | 28.88 | 29.54 | 19,980 | +1.13(+3.98%) |
Dec 12, 2022 | 28.78 | 29.00 | 27.91 | 28.41 | 37,618 | -0.33(-1.15%) |
Dec 09, 2022 | 29.52 | 30.23 | 28.30 | 28.74 | 47,011 | -0.73(-2.48%) |
Dec 08, 2022 | 29.90 | 29.90 | 29.04 | 29.47 | 17,255 | +0.02(+0.07%) |
Dec 07, 2022 | 28.61 | 30.10 | 28.61 | 29.45 | 19,667 | +0.74(+2.58%) |
Dec 06, 2022 | 28.94 | 29.92 | 28.40 | 28.71 | 16,198 | -0.45(-1.54%) |
Dec 05, 2022 | 30.00 | 30.50 | 28.87 | 29.16 | 21,445 | -1.01(-3.35%) |
Dec 02, 2022 | 29.35 | 30.27 | 29.12 | 30.17 | 39,176 | -0.05(-0.17%) |
Dec 01, 2022 | 29.42 | 30.51 | 29.30 | 30.22 | 24,786 | +1.16(+3.99%) |
Nov 30, 2022 | 28.35 | 30.63 | 28.18 | 29.06 | 35,478 | +0.72(+2.54%) |
Nov 29, 2022 | 28.42 | 28.57 | 27.86 | 28.34 | 15,996 | +0.36(+1.29%) |
Nov 28, 2022 | 29.17 | 29.17 | 27.22 | 27.98 | 22,942 | -1.54(-5.22%) |
Nov 25, 2022 | 29.41 | 30.43 | 29.07 | 29.52 | 9,258 | -0.14(-0.47%) |
Nov 23, 2022 | 28.64 | 29.71 | 27.79 | 29.66 | 22,608 | +0.84(+2.91%) |
Nov 22, 2022 | 29.04 | 29.24 | 28.73 | 28.82 | 17,588 | +0.32(+1.12%) |
Nov 21, 2022 | 28.36 | 28.51 | 27.30 | 28.50 | 17,305 | -0.21(-0.73%) |
Nov 18, 2022 | 28.53 | 29.25 | 27.81 | 28.71 | 18,310 | -0.06(-0.21%) |
Nov 17, 2022 | 28.86 | 29.30 | 28.30 | 28.77 | 15,604 | -0.09(-0.31%) |
Nov 16, 2022 | 28.55 | 28.86 | 28.20 | 28.86 | 3,628 | +0.11(+0.38%) |
Nov 15, 2022 | 28.98 | 29.18 | 28.06 | 28.75 | 7,058 | +0.15(+0.52%) |
Nov 14, 2022 | 29.80 | 29.80 | 28.12 | 28.60 | 31,914 | -1.25(-4.19%) |
Nov 11, 2022 | 29.10 | 30.11 | 29.05 | 29.85 | 11,932 | +1.00(+3.47%) |
Nov 10, 2022 | 28.24 | 29.25 | 28.23 | 28.85 | 14,577 | +0.65(+2.30%) |
Nov 09, 2022 | 28.18 | 29.11 | 27.98 | 28.20 | 32,960 | +0.26(+0.93%) |
Nov 08, 2022 | 27.36 | 28.65 | 27.36 | 27.94 | 33,245 | +0.58(+2.12%) |
Nov 07, 2022 | 27.10 | 28.65 | 27.08 | 27.36 | 34,783 | +0.43(+1.60%) |
Nov 04, 2022 | 27.00 | 27.08 | 26.21 | 26.93 | 8,204 | +0.38(+1.43%) |
Nov 03, 2022 | 25.07 | 26.89 | 23.84 | 26.55 | 40,459 | +0.85(+3.31%) |
Nov 02, 2022 | 25.91 | 26.34 | 25.36 | 25.70 | 22,908 | -0.39(-1.49%) |