Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.35 | 30.75 | 30.24 | 30.26 | 275,764 | -0.03(-0.10%) |
Jan 30, 2023 | 30.51 | 30.73 | 30.17 | 30.29 | 121,317 | -0.28(-0.92%) |
Jan 27, 2023 | 31.00 | 31.28 | 30.32 | 30.57 | 167,016 | -0.55(-1.77%) |
Jan 26, 2023 | 30.97 | 31.23 | 29.74 | 31.12 | 124,175 | +0.21(+0.68%) |
Jan 25, 2023 | 30.75 | 30.93 | 30.50 | 30.91 | 131,833 | +0.16(+0.52%) |
Jan 24, 2023 | 30.38 | 30.98 | 30.16 | 30.75 | 219,278 | +0.37(+1.22%) |
Jan 23, 2023 | 28.94 | 30.38 | 28.94 | 30.38 | 391,286 | +1.41(+4.87%) |
Jan 20, 2023 | 29.03 | 29.20 | 28.68 | 28.97 | 195,975 | +0.08(+0.28%) |
Jan 19, 2023 | 28.68 | 29.03 | 28.47 | 28.89 | 152,849 | +0.19(+0.66%) |
Jan 18, 2023 | 29.00 | 29.12 | 28.57 | 28.70 | 126,012 | -0.25(-0.86%) |
Jan 17, 2023 | 28.94 | 29.21 | 28.74 | 28.95 | 187,162 | -0.01(-0.03%) |
Jan 13, 2023 | 28.30 | 28.99 | 28.30 | 28.96 | 214,004 | +0.65(+2.30%) |
Jan 12, 2023 | 28.27 | 28.54 | 27.99 | 28.31 | 223,444 | +0.10(+0.35%) |
Jan 11, 2023 | 28.15 | 28.41 | 28.05 | 28.21 | 142,727 | +0.11(+0.39%) |
Jan 10, 2023 | 28.08 | 28.31 | 28.00 | 28.10 | 177,620 | +0.06(+0.21%) |
Jan 09, 2023 | 28.95 | 28.95 | 28.02 | 28.04 | 256,366 | -0.81(-2.81%) |
Jan 06, 2023 | 28.35 | 29.25 | 28.31 | 28.85 | 217,821 | +0.73(+2.60%) |
Jan 05, 2023 | 27.77 | 28.24 | 27.58 | 28.12 | 181,986 | +0.13(+0.46%) |
Jan 04, 2023 | 28.35 | 28.53 | 27.88 | 27.99 | 226,657 | -0.21(-0.74%) |
Jan 03, 2023 | 28.01 | 28.32 | 27.72 | 28.20 | 255,422 | +0.18(+0.64%) |
Dec 30, 2022 | 28.20 | 28.27 | 27.70 | 28.02 | 179,379 | -0.29(-1.02%) |
Dec 29, 2022 | 28.21 | 28.72 | 28.14 | 28.31 | 204,733 | +0.18(+0.64%) |
Dec 28, 2022 | 28.34 | 28.64 | 28.05 | 28.13 | 141,173 | -0.25(-0.88%) |
Dec 27, 2022 | 28.70 | 28.74 | 28.25 | 28.38 | 106,069 | -0.29(-1.01%) |
Dec 23, 2022 | 28.47 | 28.76 | 28.36 | 28.67 | 99,510 | +0.12(+0.42%) |
Dec 22, 2022 | 28.91 | 29.24 | 28.01 | 28.55 | 124,297 | -0.36(-1.25%) |
Dec 21, 2022 | 28.62 | 29.15 | 28.44 | 28.91 | 125,609 | +0.48(+1.69%) |
Dec 20, 2022 | 28.24 | 28.97 | 28.24 | 28.43 | 150,818 | +0.19(+0.67%) |
Dec 19, 2022 | 28.72 | 28.92 | 28.22 | 28.24 | 236,922 | -0.44(-1.53%) |
Dec 16, 2022 | 28.67 | 28.93 | 27.82 | 28.68 | 1,239,138 | -0.10(-0.35%) |
Dec 15, 2022 | 29.07 | 29.10 | 28.62 | 28.78 | 194,622 | -0.38(-1.30%) |
Dec 14, 2022 | 28.69 | 29.41 | 28.57 | 29.16 | 204,186 | +0.38(+1.32%) |
Dec 13, 2022 | 29.11 | 29.39 | 28.65 | 28.78 | 251,091 | +0.15(+0.52%) |
Dec 12, 2022 | 28.12 | 28.96 | 28.02 | 28.63 | 193,094 | +0.25(+0.88%) |
Dec 09, 2022 | 29.16 | 29.38 | 28.32 | 28.38 | 165,606 | -0.82(-2.81%) |
Dec 08, 2022 | 29.34 | 29.51 | 28.95 | 29.20 | 174,702 | -0.30(-1.02%) |
Dec 07, 2022 | 28.88 | 29.92 | 28.88 | 29.50 | 199,493 | +0.68(+2.36%) |
Dec 06, 2022 | 29.20 | 29.20 | 28.60 | 28.82 | 217,923 | -0.54(-1.84%) |
Dec 05, 2022 | 30.12 | 30.15 | 29.32 | 29.36 | 227,599 | -0.85(-2.81%) |
Dec 02, 2022 | 29.94 | 30.30 | 29.77 | 30.21 | 121,977 | +0.19(+0.63%) |
Dec 01, 2022 | 29.64 | 30.50 | 29.64 | 30.02 | 206,325 | +0.53(+1.80%) |
Nov 30, 2022 | 29.40 | 29.54 | 28.82 | 29.49 | 275,045 | +0.10(+0.34%) |
Nov 29, 2022 | 29.27 | 29.62 | 29.25 | 29.39 | 239,002 | +0.14(+0.48%) |
Nov 28, 2022 | 29.12 | 29.39 | 29.12 | 29.25 | 223,271 | +0.07(+0.24%) |
Nov 25, 2022 | 28.70 | 29.45 | 28.67 | 29.18 | 86,831 | +0.49(+1.71%) |
Nov 23, 2022 | 28.90 | 29.03 | 28.69 | 28.69 | 120,076 | -0.09(-0.31%) |
Nov 22, 2022 | 28.50 | 28.94 | 28.37 | 28.78 | 190,210 | +0.38(+1.34%) |
Nov 21, 2022 | 28.35 | 28.74 | 28.02 | 28.40 | 208,793 | +0.00(+0.00%) |
Nov 18, 2022 | 28.73 | 28.94 | 28.24 | 28.40 | 159,849 | +0.07(+0.25%) |
Nov 17, 2022 | 28.19 | 28.63 | 27.82 | 28.33 | 173,030 | +0.04(+0.14%) |
Nov 16, 2022 | 28.42 | 28.59 | 28.18 | 28.29 | 140,220 | -0.08(-0.28%) |
Nov 15, 2022 | 28.63 | 29.04 | 28.20 | 28.37 | 207,830 | +0.01(+0.04%) |
Nov 14, 2022 | 28.44 | 28.92 | 28.32 | 28.36 | 188,262 | +0.05(+0.18%) |
Nov 11, 2022 | 28.31 | 28.49 | 27.74 | 28.31 | 205,735 | -0.17(-0.60%) |
Nov 10, 2022 | 28.39 | 28.87 | 27.89 | 28.48 | 329,520 | +0.22(+0.78%) |
Nov 09, 2022 | 27.12 | 28.93 | 27.00 | 28.26 | 257,118 | +0.98(+3.59%) |
Nov 08, 2022 | 28.90 | 28.90 | 26.76 | 27.28 | 489,265 | -2.82(-9.37%) |
Nov 07, 2022 | 29.65 | 30.64 | 29.65 | 30.10 | 166,147 | +0.34(+1.14%) |
Nov 04, 2022 | 29.98 | 30.03 | 29.36 | 29.76 | 160,769 | -0.01(-0.03%) |
Nov 03, 2022 | 30.20 | 30.34 | 29.58 | 29.77 | 208,833 | -0.58(-1.91%) |
Nov 02, 2022 | 31.08 | 31.13 | 30.15 | 30.35 | 292,882 | -0.92(-2.94%) |