Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.77 | 31.11 | 30.76 | 31.08 | 46,878 | +0.29(+0.95%) |
Jan 30, 2023 | 30.88 | 31.00 | 30.76 | 30.79 | 79,899 | -0.32(-1.03%) |
Jan 27, 2023 | 30.98 | 31.16 | 30.93 | 31.11 | 108,993 | +0.04(+0.14%) |
Jan 26, 2023 | 31.10 | 31.10 | 30.81 | 31.07 | 101,404 | +0.05(+0.17%) |
Jan 25, 2023 | 30.82 | 31.01 | 30.66 | 31.01 | 177,423 | +0.14(+0.44%) |
Jan 24, 2023 | 30.80 | 30.94 | 30.64 | 30.88 | 47,757 | +0.01(+0.03%) |
Jan 23, 2023 | 30.61 | 30.92 | 30.61 | 30.87 | 71,144 | +0.19(+0.63%) |
Jan 20, 2023 | 30.31 | 30.70 | 30.24 | 30.67 | 87,075 | +0.39(+1.29%) |
Jan 19, 2023 | 30.32 | 30.37 | 30.14 | 30.28 | 67,604 | +0.06(+0.19%) |
Jan 18, 2023 | 30.66 | 30.74 | 30.22 | 30.22 | 98,818 | -0.16(-0.51%) |
Jan 17, 2023 | 30.41 | 30.49 | 30.33 | 30.38 | 384,952 | -0.06(-0.19%) |
Jan 13, 2023 | 30.17 | 30.44 | 30.09 | 30.44 | 103,403 | +0.22(+0.74%) |
Jan 12, 2023 | 29.99 | 30.25 | 29.70 | 30.22 | 64,136 | +0.47(+1.57%) |
Jan 11, 2023 | 29.72 | 29.78 | 29.55 | 29.75 | 638,287 | +0.28(+0.96%) |
Jan 10, 2023 | 29.33 | 29.48 | 29.24 | 29.47 | 86,200 | +0.02(+0.07%) |
Jan 09, 2023 | 29.44 | 29.71 | 29.42 | 29.45 | 94,781 | +0.21(+0.73%) |
Jan 06, 2023 | 28.70 | 29.28 | 28.57 | 29.23 | 50,257 | +0.77(+2.70%) |
Jan 05, 2023 | 28.59 | 28.59 | 28.38 | 28.46 | 63,305 | -0.42(-1.45%) |
Jan 04, 2023 | 28.94 | 28.94 | 28.69 | 28.88 | 122,721 | +0.26(+0.92%) |
Jan 03, 2023 | 28.87 | 28.96 | 28.51 | 28.62 | 161,190 | -0.01(-0.03%) |
Dec 30, 2022 | 28.67 | 28.78 | 28.58 | 28.63 | 99,351 | -0.17(-0.57%) |
Dec 29, 2022 | 28.57 | 28.84 | 28.54 | 28.79 | 107,998 | +0.59(+2.11%) |
Dec 28, 2022 | 28.61 | 28.66 | 28.16 | 28.20 | 110,511 | -0.35(-1.23%) |
Dec 27, 2022 | 28.61 | 28.71 | 28.49 | 28.55 | 136,813 | +0.13(+0.45%) |
Dec 23, 2022 | 28.34 | 28.46 | 28.23 | 28.42 | 101,994 | +0.10(+0.34%) |
Dec 22, 2022 | 28.48 | 28.48 | 28.07 | 28.33 | 143,938 | -0.17(-0.58%) |
Dec 21, 2022 | 28.42 | 28.59 | 28.39 | 28.49 | 104,616 | +0.20(+0.72%) |
Dec 20, 2022 | 28.12 | 28.43 | 28.12 | 28.29 | 96,343 | +0.15(+0.52%) |
Dec 19, 2022 | 28.37 | 28.41 | 28.02 | 28.14 | 406,306 | -0.18(-0.64%) |
Dec 16, 2022 | 28.21 | 28.34 | 28.12 | 28.32 | 86,898 | -0.01(-0.03%) |
Dec 15, 2022 | 28.75 | 28.75 | 28.24 | 28.33 | 119,246 | -0.72(-2.48%) |
Dec 14, 2022 | 29.09 | 29.26 | 28.85 | 29.05 | 136,392 | -0.07(-0.23%) |
Dec 13, 2022 | 29.48 | 29.51 | 29.00 | 29.12 | 93,046 | +0.44(+1.54%) |
Dec 12, 2022 | 28.54 | 28.68 | 28.47 | 28.68 | 302,163 | +0.08(+0.27%) |
Dec 09, 2022 | 28.61 | 28.88 | 28.59 | 28.60 | 252,630 | -0.02(-0.07%) |
Dec 08, 2022 | 28.42 | 28.63 | 28.41 | 28.62 | 125,513 | +0.19(+0.68%) |
Dec 07, 2022 | 28.45 | 28.53 | 28.35 | 28.43 | 192,648 | +0.03(+0.10%) |
Dec 06, 2022 | 28.66 | 28.66 | 28.26 | 28.40 | 148,519 | -0.31(-1.07%) |
Dec 05, 2022 | 29.13 | 29.16 | 28.61 | 28.71 | 120,060 | -0.59(-2.00%) |
Dec 02, 2022 | 29.02 | 29.36 | 28.99 | 29.29 | 63,012 | +0.03(+0.10%) |
Dec 01, 2022 | 29.33 | 29.33 | 29.05 | 29.26 | 105,502 | +0.28(+0.96%) |
Nov 30, 2022 | 28.60 | 29.04 | 28.35 | 28.99 | 173,672 | +0.55(+1.93%) |
Nov 29, 2022 | 28.46 | 28.59 | 28.41 | 28.44 | 186,440 | +0.07(+0.24%) |
Nov 28, 2022 | 28.69 | 28.71 | 28.31 | 28.37 | 70,860 | -0.48(-1.67%) |
Nov 25, 2022 | 28.78 | 28.89 | 28.73 | 28.85 | 47,612 | +0.21(+0.72%) |
Nov 23, 2022 | 28.27 | 28.67 | 28.25 | 28.65 | 47,648 | +0.45(+1.59%) |
Nov 22, 2022 | 27.97 | 28.23 | 27.96 | 28.20 | 105,750 | +0.38(+1.38%) |
Nov 21, 2022 | 27.88 | 27.88 | 27.72 | 27.81 | 106,154 | -0.32(-1.13%) |
Nov 18, 2022 | 28.17 | 28.17 | 28.00 | 28.13 | 89,749 | +0.04(+0.14%) |
Nov 17, 2022 | 27.83 | 28.14 | 27.83 | 28.09 | 155,345 | -0.12(-0.41%) |
Nov 16, 2022 | 28.30 | 28.30 | 28.15 | 28.21 | 91,257 | -0.24(-0.84%) |
Nov 15, 2022 | 28.73 | 28.73 | 28.27 | 28.45 | 53,804 | +0.18(+0.65%) |
Nov 14, 2022 | 28.26 | 28.44 | 28.21 | 28.27 | 49,059 | -0.32(-1.14%) |
Nov 11, 2022 | 28.36 | 28.67 | 28.33 | 28.59 | 29,929 | +0.62(+2.23%) |
Nov 10, 2022 | 27.47 | 28.02 | 27.47 | 27.97 | 162,770 | +1.50(+5.66%) |
Nov 09, 2022 | 26.73 | 26.87 | 26.45 | 26.47 | 242,189 | -0.47(-1.75%) |
Nov 08, 2022 | 26.72 | 27.09 | 26.71 | 26.94 | 67,106 | +0.37(+1.41%) |
Nov 07, 2022 | 26.57 | 26.64 | 26.45 | 26.57 | 102,774 | +0.18(+0.69%) |
Nov 04, 2022 | 26.20 | 26.40 | 25.99 | 26.38 | 184,153 | +0.84(+3.27%) |
Nov 03, 2022 | 25.44 | 25.64 | 25.37 | 25.55 | 102,778 | -0.12(-0.49%) |
Nov 02, 2022 | 26.19 | 25.66 | 25.67 | 82,913 | -0.37(-1.40%) |