Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.82 | 29.24 | 28.52 | 28.98 | 267,835 | +0.10(+0.35%) |
Jan 30, 2023 | 28.77 | 29.13 | 28.04 | 28.88 | 166,345 | -0.12(-0.41%) |
Jan 27, 2023 | 29.01 | 29.20 | 28.68 | 29.00 | 91,431 | -0.08(-0.28%) |
Jan 26, 2023 | 29.09 | 29.18 | 28.64 | 29.08 | 86,027 | +0.17(+0.59%) |
Jan 25, 2023 | 28.76 | 29.02 | 27.71 | 28.91 | 97,273 | -0.11(-0.38%) |
Jan 24, 2023 | 29.40 | 29.87 | 28.76 | 29.02 | 101,596 | -0.64(-2.16%) |
Jan 23, 2023 | 29.42 | 30.00 | 29.37 | 29.66 | 170,682 | +0.08(+0.27%) |
Jan 20, 2023 | 28.37 | 29.77 | 28.12 | 29.58 | 187,714 | +1.49(+5.30%) |
Jan 19, 2023 | 27.06 | 28.35 | 26.96 | 28.09 | 87,372 | +1.01(+3.73%) |
Jan 18, 2023 | 27.00 | 27.50 | 26.64 | 27.08 | 61,283 | -0.08(-0.29%) |
Jan 17, 2023 | 26.77 | 27.27 | 25.90 | 27.16 | 58,389 | +0.24(+0.89%) |
Jan 13, 2023 | 27.25 | 27.53 | 26.67 | 26.92 | 78,687 | -0.37(-1.36%) |
Jan 12, 2023 | 27.25 | 27.51 | 26.17 | 27.29 | 95,869 | +0.11(+0.40%) |
Jan 11, 2023 | 26.96 | 27.38 | 26.76 | 27.18 | 57,595 | +0.18(+0.67%) |
Jan 10, 2023 | 26.69 | 27.34 | 26.24 | 27.00 | 76,621 | +0.18(+0.67%) |
Jan 09, 2023 | 26.45 | 27.33 | 26.15 | 26.82 | 84,503 | +0.67(+2.56%) |
Jan 06, 2023 | 25.98 | 26.33 | 25.56 | 26.15 | 59,724 | +0.29(+1.12%) |
Jan 05, 2023 | 25.67 | 26.12 | 25.09 | 25.86 | 101,746 | -0.01(-0.04%) |
Jan 04, 2023 | 25.99 | 26.29 | 25.00 | 25.87 | 95,267 | +0.18(+0.70%) |
Jan 03, 2023 | 25.00 | 25.89 | 23.86 | 25.69 | 102,688 | +0.75(+3.01%) |
Dec 30, 2022 | 24.59 | 25.00 | 24.59 | 24.94 | 47,528 | +0.16(+0.65%) |
Dec 29, 2022 | 24.53 | 25.00 | 24.53 | 24.78 | 40,404 | +0.42(+1.72%) |
Dec 28, 2022 | 24.20 | 24.83 | 24.02 | 24.36 | 77,968 | +0.11(+0.45%) |
Dec 27, 2022 | 24.94 | 24.94 | 24.03 | 24.25 | 67,821 | -0.65(-2.61%) |
Dec 23, 2022 | 24.85 | 24.98 | 24.36 | 24.90 | 59,643 | -0.01(-0.04%) |
Dec 22, 2022 | 24.46 | 25.00 | 23.82 | 24.91 | 59,694 | +0.22(+0.89%) |
Dec 21, 2022 | 24.87 | 25.14 | 24.26 | 24.69 | 63,418 | -0.11(-0.44%) |
Dec 20, 2022 | 24.07 | 24.86 | 23.76 | 24.80 | 60,049 | +0.63(+2.61%) |
Dec 19, 2022 | 24.47 | 24.47 | 23.79 | 24.17 | 75,496 | -0.22(-0.90%) |
Dec 16, 2022 | 24.03 | 24.66 | 23.61 | 24.39 | 229,378 | +0.06(+0.25%) |
Dec 15, 2022 | 24.50 | 24.91 | 23.85 | 24.33 | 52,410 | -0.44(-1.78%) |
Dec 14, 2022 | 24.14 | 25.00 | 24.14 | 24.77 | 98,741 | +0.73(+3.04%) |
Dec 13, 2022 | 24.75 | 24.75 | 23.67 | 24.04 | 88,454 | -0.10(-0.41%) |
Dec 12, 2022 | 23.34 | 24.32 | 23.31 | 24.14 | 49,712 | +0.77(+3.29%) |
Dec 09, 2022 | 22.40 | 23.40 | 21.35 | 23.37 | 62,730 | +0.69(+3.04%) |
Dec 08, 2022 | 22.70 | 23.31 | 22.06 | 22.68 | 108,682 | +0.17(+0.76%) |
Dec 07, 2022 | 22.65 | 23.01 | 22.10 | 22.51 | 30,109 | -0.24(-1.05%) |
Dec 06, 2022 | 23.12 | 23.30 | 21.92 | 22.75 | 60,451 | -0.27(-1.17%) |
Dec 05, 2022 | 23.73 | 23.73 | 22.73 | 23.02 | 66,346 | -0.99(-4.12%) |
Dec 02, 2022 | 23.46 | 24.06 | 22.36 | 24.01 | 67,425 | +0.15(+0.63%) |
Dec 01, 2022 | 23.30 | 23.95 | 22.79 | 23.86 | 63,091 | +0.75(+3.25%) |
Nov 30, 2022 | 21.99 | 23.25 | 20.57 | 23.11 | 151,241 | +1.42(+6.55%) |
Nov 29, 2022 | 21.89 | 21.96 | 21.60 | 21.69 | 31,175 | -0.12(-0.55%) |
Nov 28, 2022 | 21.79 | 22.11 | 21.75 | 21.81 | 60,416 | +0.06(+0.28%) |
Nov 25, 2022 | 22.00 | 22.05 | 21.75 | 21.75 | 8,634 | -0.39(-1.76%) |
Nov 23, 2022 | 21.74 | 22.22 | 21.68 | 22.14 | 63,499 | +0.18(+0.82%) |
Nov 22, 2022 | 22.00 | 22.00 | 21.49 | 21.96 | 23,607 | +0.13(+0.60%) |
Nov 21, 2022 | 21.80 | 22.19 | 21.17 | 21.83 | 36,859 | -0.13(-0.59%) |
Nov 18, 2022 | 22.05 | 22.26 | 21.51 | 21.96 | 48,614 | +0.29(+1.34%) |
Nov 17, 2022 | 21.66 | 22.32 | 21.50 | 21.67 | 40,852 | -0.37(-1.68%) |
Nov 16, 2022 | 21.69 | 22.20 | 21.57 | 22.04 | 57,498 | +0.15(+0.69%) |
Nov 15, 2022 | 21.51 | 22.20 | 21.49 | 21.89 | 64,651 | +0.62(+2.91%) |
Nov 14, 2022 | 21.94 | 22.34 | 20.92 | 21.27 | 69,492 | -0.89(-4.02%) |
Nov 11, 2022 | 21.72 | 22.30 | 21.31 | 22.16 | 96,823 | +0.34(+1.56%) |
Nov 10, 2022 | 22.68 | 22.83 | 21.48 | 21.82 | 85,639 | -0.24(-1.09%) |
Nov 09, 2022 | 21.92 | 22.83 | 21.49 | 22.06 | 32,049 | -0.15(-0.68%) |
Nov 08, 2022 | 22.36 | 23.23 | 21.40 | 22.21 | 113,171 | +1.60(+7.76%) |
Nov 07, 2022 | 20.98 | 20.98 | 20.19 | 20.61 | 49,584 | +0.02(+0.10%) |
Nov 04, 2022 | 21.68 | 21.68 | 20.04 | 20.59 | 57,684 | -0.94(-4.37%) |
Nov 03, 2022 | 20.89 | 22.30 | 20.89 | 21.53 | 55,426 | +0.27(+1.27%) |
Nov 02, 2022 | 22.53 | 22.64 | 21.23 | 21.26 | 39,153 | -1.12(-5.00%) |