Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.88 | 29.55 | 28.21 | 28.98 | 389,538 | +0.13(+0.45%) |
Jan 30, 2023 | 29.06 | 29.87 | 28.73 | 28.85 | 232,991 | -0.62(-2.10%) |
Jan 27, 2023 | 28.62 | 29.68 | 28.62 | 29.47 | 164,257 | +0.52(+1.80%) |
Jan 26, 2023 | 28.77 | 29.05 | 27.94 | 28.95 | 423,050 | +0.32(+1.12%) |
Jan 25, 2023 | 29.56 | 30.16 | 28.60 | 28.63 | 199,966 | -1.11(-3.73%) |
Jan 24, 2023 | 30.50 | 30.70 | 29.66 | 29.74 | 567,312 | -0.83(-2.72%) |
Jan 23, 2023 | 30.94 | 31.06 | 30.40 | 30.57 | 264,353 | -0.25(-0.81%) |
Jan 20, 2023 | 29.57 | 30.85 | 29.50 | 30.82 | 217,673 | +1.36(+4.62%) |
Jan 19, 2023 | 29.50 | 29.70 | 29.10 | 29.46 | 312,570 | -0.04(-0.14%) |
Jan 18, 2023 | 29.74 | 29.74 | 28.98 | 29.50 | 377,347 | +0.09(+0.31%) |
Jan 17, 2023 | 27.76 | 29.56 | 27.58 | 29.41 | 423,270 | +1.65(+5.94%) |
Jan 13, 2023 | 27.64 | 28.23 | 27.21 | 27.76 | 527,919 | +0.00(+0.00%) |
Jan 12, 2023 | 27.19 | 28.11 | 26.22 | 27.76 | 501,966 | +0.60(+2.21%) |
Jan 11, 2023 | 27.81 | 28.50 | 27.14 | 27.16 | 657,201 | -0.54(-1.95%) |
Jan 10, 2023 | 27.05 | 27.71 | 26.66 | 27.70 | 360,630 | +0.81(+3.01%) |
Jan 09, 2023 | 27.43 | 27.54 | 26.68 | 26.89 | 382,716 | -0.31(-1.14%) |
Jan 06, 2023 | 27.46 | 27.94 | 27.11 | 27.20 | 191,695 | -0.22(-0.80%) |
Jan 05, 2023 | 26.73 | 27.77 | 26.25 | 27.42 | 276,998 | +0.46(+1.71%) |
Jan 04, 2023 | 27.61 | 28.15 | 26.73 | 26.96 | 503,954 | -0.41(-1.50%) |
Jan 03, 2023 | 27.98 | 28.51 | 26.52 | 27.37 | 316,164 | -0.20(-0.73%) |
Dec 30, 2022 | 27.14 | 27.74 | 27.10 | 27.57 | 173,211 | +0.12(+0.44%) |
Dec 29, 2022 | 27.14 | 27.86 | 27.13 | 27.45 | 179,516 | +0.46(+1.70%) |
Dec 28, 2022 | 27.73 | 27.89 | 26.83 | 26.99 | 186,470 | -0.74(-2.67%) |
Dec 27, 2022 | 28.00 | 28.12 | 27.64 | 27.73 | 126,254 | -0.27(-0.96%) |
Dec 23, 2022 | 28.25 | 28.41 | 27.73 | 28.00 | 155,708 | -0.25(-0.88%) |
Dec 22, 2022 | 28.20 | 28.29 | 27.58 | 28.25 | 140,454 | -0.19(-0.67%) |
Dec 21, 2022 | 28.23 | 28.99 | 27.95 | 28.44 | 161,229 | +0.36(+1.28%) |
Dec 20, 2022 | 29.00 | 29.46 | 27.87 | 28.08 | 308,846 | -0.96(-3.31%) |
Dec 19, 2022 | 28.58 | 29.05 | 28.00 | 29.04 | 219,717 | +0.70(+2.47%) |
Dec 16, 2022 | 28.42 | 28.52 | 27.91 | 28.34 | 269,744 | -0.19(-0.67%) |
Dec 15, 2022 | 28.70 | 28.79 | 28.12 | 28.53 | 160,741 | -0.28(-0.97%) |
Dec 14, 2022 | 28.90 | 29.45 | 28.54 | 28.81 | 333,516 | -0.09(-0.31%) |
Dec 13, 2022 | 30.00 | 30.00 | 28.52 | 28.90 | 255,607 | -0.03(-0.10%) |
Dec 12, 2022 | 28.51 | 29.05 | 28.23 | 28.93 | 120,657 | +0.34(+1.19%) |
Dec 09, 2022 | 29.07 | 29.52 | 28.24 | 28.59 | 406,216 | -0.78(-2.66%) |
Dec 08, 2022 | 29.75 | 33.70 | 28.70 | 29.37 | 813,537 | +1.29(+4.59%) |
Dec 07, 2022 | 27.75 | 28.12 | 27.04 | 28.08 | 207,914 | +0.30(+1.08%) |
Dec 06, 2022 | 28.00 | 28.00 | 27.48 | 27.78 | 299,104 | -0.25(-0.89%) |
Dec 05, 2022 | 29.00 | 29.35 | 27.98 | 28.03 | 392,136 | -1.26(-4.30%) |
Dec 02, 2022 | 29.48 | 29.77 | 29.21 | 29.29 | 217,119 | -0.49(-1.65%) |
Dec 01, 2022 | 29.75 | 30.80 | 29.51 | 29.78 | 231,180 | +0.09(+0.30%) |
Nov 30, 2022 | 29.97 | 30.08 | 29.22 | 29.69 | 255,537 | +0.00(+0.00%) |
Nov 29, 2022 | 29.17 | 29.90 | 29.03 | 29.69 | 191,888 | +0.96(+3.34%) |
Nov 28, 2022 | 28.38 | 28.81 | 28.34 | 28.73 | 217,422 | +0.23(+0.81%) |
Nov 25, 2022 | 28.79 | 28.98 | 28.46 | 28.50 | 77,003 | -0.43(-1.49%) |
Nov 23, 2022 | 28.71 | 29.16 | 28.59 | 28.93 | 130,824 | +0.25(+0.87%) |
Nov 22, 2022 | 28.23 | 28.77 | 28.11 | 28.68 | 155,879 | +0.32(+1.13%) |
Nov 21, 2022 | 28.59 | 28.69 | 28.02 | 28.36 | 173,489 | -0.17(-0.60%) |
Nov 18, 2022 | 28.89 | 29.03 | 28.19 | 28.53 | 185,683 | -0.21(-0.73%) |
Nov 17, 2022 | 28.93 | 29.33 | 28.33 | 28.74 | 320,114 | -0.93(-3.13%) |
Nov 16, 2022 | 29.62 | 30.29 | 29.30 | 29.67 | 262,990 | -0.22(-0.74%) |
Nov 15, 2022 | 30.48 | 31.82 | 29.85 | 29.89 | 313,615 | +0.42(+1.43%) |
Nov 14, 2022 | 30.34 | 30.45 | 28.89 | 29.47 | 272,401 | -1.10(-3.60%) |
Nov 11, 2022 | 29.20 | 30.78 | 29.19 | 30.57 | 182,785 | +1.05(+3.56%) |
Nov 10, 2022 | 28.79 | 30.00 | 28.52 | 29.52 | 358,532 | +2.12(+7.74%) |
Nov 09, 2022 | 28.24 | 28.29 | 27.33 | 27.40 | 182,483 | -1.09(-3.83%) |
Nov 08, 2022 | 28.18 | 28.64 | 27.71 | 28.49 | 213,687 | +0.48(+1.71%) |
Nov 07, 2022 | 27.92 | 28.03 | 27.23 | 28.01 | 237,522 | +0.29(+1.05%) |
Nov 04, 2022 | 28.05 | 28.97 | 27.08 | 27.72 | 176,466 | +0.43(+1.58%) |
Nov 03, 2022 | 26.90 | 27.77 | 26.16 | 27.29 | 1,164,690 | +0.06(+0.22%) |
Nov 02, 2022 | 28.50 | 27.21 | 27.23 | 289,557 | -1.32(-4.62%) |