Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.32 | 30.75 | 29.94 | 30.25 | 297,081 | +0.04(+0.13%) |
Jan 30, 2023 | 29.93 | 30.35 | 29.61 | 30.21 | 298,903 | -0.07(-0.23%) |
Jan 27, 2023 | 29.50 | 30.38 | 28.26 | 30.28 | 251,547 | +0.61(+2.06%) |
Jan 26, 2023 | 29.19 | 29.80 | 29.06 | 29.67 | 167,727 | +0.58(+1.99%) |
Jan 25, 2023 | 28.74 | 29.32 | 28.40 | 29.09 | 197,086 | +0.09(+0.31%) |
Jan 24, 2023 | 29.06 | 29.82 | 28.94 | 29.00 | 283,733 | -0.26(-0.89%) |
Jan 23, 2023 | 28.74 | 29.27 | 28.48 | 29.26 | 539,626 | +0.52(+1.81%) |
Jan 20, 2023 | 28.25 | 28.99 | 28.25 | 28.74 | 166,324 | +0.67(+2.39%) |
Jan 19, 2023 | 28.23 | 28.40 | 27.98 | 28.07 | 253,453 | -0.23(-0.81%) |
Jan 18, 2023 | 28.65 | 29.04 | 28.25 | 28.30 | 187,357 | -0.09(-0.32%) |
Jan 17, 2023 | 28.55 | 28.55 | 27.86 | 28.39 | 207,588 | +0.07(+0.25%) |
Jan 13, 2023 | 28.06 | 28.48 | 28.06 | 28.32 | 169,111 | +0.14(+0.50%) |
Jan 12, 2023 | 28.30 | 28.51 | 27.55 | 28.18 | 277,123 | +0.08(+0.28%) |
Jan 11, 2023 | 27.75 | 28.22 | 27.56 | 28.10 | 215,908 | +0.35(+1.26%) |
Jan 10, 2023 | 27.45 | 27.99 | 27.24 | 27.75 | 213,450 | +0.16(+0.58%) |
Jan 09, 2023 | 26.76 | 27.65 | 26.61 | 27.59 | 367,395 | +1.00(+3.76%) |
Jan 06, 2023 | 26.30 | 26.91 | 26.15 | 26.59 | 209,322 | +0.53(+2.03%) |
Jan 05, 2023 | 26.27 | 26.57 | 25.97 | 26.06 | 284,448 | -0.21(-0.80%) |
Jan 04, 2023 | 26.51 | 26.69 | 26.01 | 26.27 | 271,218 | +0.40(+1.55%) |
Jan 03, 2023 | 26.45 | 26.55 | 25.78 | 25.87 | 274,399 | -0.19(-0.73%) |
Dec 30, 2022 | 25.56 | 26.06 | 25.48 | 26.06 | 261,082 | +0.08(+0.31%) |
Dec 29, 2022 | 25.41 | 25.98 | 25.41 | 25.98 | 322,816 | +0.63(+2.49%) |
Dec 28, 2022 | 25.51 | 25.70 | 25.21 | 25.35 | 245,843 | -0.18(-0.71%) |
Dec 27, 2022 | 25.94 | 26.00 | 25.46 | 25.53 | 283,666 | -0.44(-1.69%) |
Dec 23, 2022 | 25.49 | 26.07 | 25.49 | 25.97 | 298,509 | +0.23(+0.89%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.43 | 25.74 | 362,734 | -0.41(-1.57%) |
Dec 21, 2022 | 25.53 | 26.32 | 25.23 | 26.15 | 365,511 | +0.77(+3.03%) |
Dec 20, 2022 | 24.70 | 25.42 | 24.70 | 25.38 | 330,979 | +0.60(+2.42%) |
Dec 19, 2022 | 25.36 | 25.36 | 24.71 | 24.78 | 321,258 | -0.70(-2.75%) |
Dec 16, 2022 | 25.44 | 25.77 | 25.16 | 25.48 | 258,234 | -0.19(-0.74%) |
Dec 15, 2022 | 25.85 | 25.93 | 25.34 | 25.67 | 372,844 | -0.53(-2.02%) |
Dec 14, 2022 | 25.80 | 26.36 | 24.99 | 26.20 | 475,234 | -0.14(-0.53%) |
Dec 13, 2022 | 27.42 | 27.42 | 26.22 | 26.34 | 585,625 | -0.15(-0.57%) |
Dec 12, 2022 | 26.77 | 26.93 | 26.29 | 26.49 | 305,856 | -0.27(-1.01%) |
Dec 09, 2022 | 26.74 | 27.15 | 26.49 | 26.76 | 261,547 | -0.16(-0.59%) |
Dec 08, 2022 | 27.20 | 27.67 | 26.50 | 26.92 | 594,958 | +1.00(+3.86%) |
Dec 07, 2022 | 26.18 | 26.50 | 25.92 | 25.92 | 174,722 | -0.45(-1.71%) |
Dec 06, 2022 | 26.90 | 27.01 | 26.37 | 26.37 | 176,281 | -0.53(-1.97%) |
Dec 05, 2022 | 27.11 | 27.20 | 26.72 | 26.90 | 213,333 | -0.27(-0.99%) |
Dec 02, 2022 | 26.34 | 27.17 | 25.91 | 27.17 | 227,452 | +0.46(+1.72%) |
Dec 01, 2022 | 27.05 | 27.12 | 26.51 | 26.71 | 250,811 | -0.35(-1.29%) |
Nov 30, 2022 | 26.50 | 27.12 | 26.46 | 27.06 | 351,431 | +0.88(+3.36%) |
Nov 29, 2022 | 25.90 | 26.80 | 25.90 | 26.18 | 269,487 | +0.20(+0.77%) |
Nov 28, 2022 | 26.02 | 26.49 | 25.60 | 25.98 | 470,360 | -0.25(-0.95%) |
Nov 25, 2022 | 26.28 | 26.53 | 26.14 | 26.23 | 100,749 | -0.19(-0.72%) |
Nov 23, 2022 | 25.92 | 26.82 | 25.78 | 26.42 | 455,983 | +0.46(+1.77%) |
Nov 22, 2022 | 25.70 | 26.06 | 25.50 | 25.96 | 208,275 | +0.21(+0.82%) |
Nov 21, 2022 | 26.06 | 26.18 | 25.55 | 25.75 | 268,512 | -0.14(-0.54%) |
Nov 18, 2022 | 26.32 | 26.58 | 25.83 | 25.89 | 235,958 | -0.31(-1.18%) |
Nov 17, 2022 | 25.62 | 26.43 | 25.50 | 26.20 | 148,816 | +0.09(+0.34%) |
Nov 16, 2022 | 26.23 | 26.61 | 25.87 | 26.11 | 277,784 | -0.15(-0.57%) |
Nov 15, 2022 | 26.36 | 26.66 | 25.88 | 26.26 | 243,201 | +0.39(+1.51%) |
Nov 14, 2022 | 25.95 | 26.23 | 25.70 | 25.87 | 299,327 | -0.67(-2.52%) |
Nov 11, 2022 | 25.95 | 26.70 | 25.78 | 26.54 | 356,242 | +0.71(+2.75%) |
Nov 10, 2022 | 24.66 | 26.13 | 24.66 | 25.83 | 436,142 | +2.26(+9.59%) |
Nov 09, 2022 | 23.58 | 23.91 | 22.54 | 23.57 | 366,453 | -0.41(-1.71%) |
Nov 08, 2022 | 23.60 | 24.87 | 23.00 | 23.98 | 363,033 | +0.44(+1.87%) |
Nov 07, 2022 | 24.28 | 24.28 | 23.49 | 23.54 | 295,806 | -0.65(-2.69%) |
Nov 04, 2022 | 24.69 | 25.15 | 23.50 | 24.19 | 286,787 | -0.13(-0.53%) |
Nov 03, 2022 | 24.75 | 25.47 | 24.25 | 24.32 | 265,328 | -0.49(-1.98%) |
Nov 02, 2022 | 25.56 | 25.56 | 24.79 | 24.81 | 219,110 | -0.67(-2.63%) |