Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.14 | 30.86 | 30.00 | 30.27 | 544,471 | +0.16(+0.53%) |
Jan 30, 2023 | 31.67 | 31.80 | 30.00 | 30.11 | 780,613 | -1.36(-4.32%) |
Jan 27, 2023 | 30.53 | 31.98 | 30.53 | 31.47 | 374,702 | +0.94(+3.08%) |
Jan 26, 2023 | 31.00 | 31.25 | 30.05 | 30.53 | 278,592 | -0.28(-0.91%) |
Jan 25, 2023 | 30.37 | 30.83 | 29.79 | 30.81 | 581,756 | +0.53(+1.75%) |
Jan 24, 2023 | 29.41 | 30.64 | 29.05 | 30.28 | 519,468 | +0.58(+1.95%) |
Jan 23, 2023 | 29.05 | 29.77 | 28.55 | 29.70 | 548,283 | +0.63(+2.17%) |
Jan 20, 2023 | 29.63 | 29.75 | 28.62 | 29.07 | 548,551 | -0.14(-0.48%) |
Jan 19, 2023 | 29.92 | 30.08 | 28.84 | 29.21 | 433,792 | -0.89(-2.96%) |
Jan 18, 2023 | 30.29 | 30.91 | 29.70 | 30.10 | 685,469 | +0.00(+0.00%) |
Jan 17, 2023 | 29.09 | 30.30 | 28.79 | 30.10 | 981,186 | +1.01(+3.47%) |
Jan 13, 2023 | 28.89 | 29.63 | 28.66 | 29.09 | 782,658 | -0.12(-0.41%) |
Jan 12, 2023 | 27.79 | 29.24 | 27.02 | 29.21 | 868,930 | +1.57(+5.68%) |
Jan 11, 2023 | 28.08 | 28.21 | 26.80 | 27.64 | 698,151 | -0.48(-1.71%) |
Jan 10, 2023 | 27.54 | 28.64 | 27.39 | 28.12 | 485,620 | +0.29(+1.04%) |
Jan 09, 2023 | 28.48 | 28.75 | 27.79 | 27.83 | 550,125 | -1.06(-3.67%) |
Jan 06, 2023 | 28.67 | 29.39 | 28.25 | 28.89 | 456,308 | +0.15(+0.52%) |
Jan 05, 2023 | 28.75 | 29.08 | 28.17 | 28.74 | 526,579 | -0.16(-0.55%) |
Jan 04, 2023 | 28.01 | 29.07 | 27.99 | 28.90 | 708,439 | +1.27(+4.60%) |
Jan 03, 2023 | 28.12 | 28.45 | 27.27 | 27.63 | 518,724 | -0.18(-0.65%) |
Dec 30, 2022 | 27.90 | 28.04 | 26.93 | 27.81 | 535,661 | -0.34(-1.21%) |
Dec 29, 2022 | 26.90 | 28.65 | 26.57 | 28.15 | 589,863 | +1.55(+5.83%) |
Dec 28, 2022 | 26.71 | 27.17 | 26.22 | 26.60 | 559,379 | -0.10(-0.37%) |
Dec 27, 2022 | 27.71 | 27.91 | 26.44 | 26.70 | 400,473 | -1.17(-4.20%) |
Dec 23, 2022 | 28.96 | 29.25 | 27.73 | 27.87 | 454,618 | -1.20(-4.13%) |
Dec 22, 2022 | 27.67 | 29.13 | 27.50 | 29.07 | 865,087 | +0.82(+2.90%) |
Dec 21, 2022 | 27.64 | 28.53 | 27.02 | 28.25 | 719,924 | +0.65(+2.36%) |
Dec 20, 2022 | 26.00 | 27.83 | 25.96 | 27.60 | 938,160 | +1.32(+5.02%) |
Dec 19, 2022 | 28.75 | 29.14 | 26.21 | 26.28 | 722,837 | -2.41(-8.40%) |
Dec 16, 2022 | 28.66 | 29.02 | 27.42 | 28.69 | 2,205,151 | -0.34(-1.17%) |
Dec 15, 2022 | 30.49 | 30.67 | 28.67 | 29.03 | 680,994 | -1.74(-5.65%) |
Dec 14, 2022 | 31.14 | 31.64 | 30.29 | 30.77 | 543,762 | -0.64(-2.04%) |
Dec 13, 2022 | 30.91 | 31.60 | 29.98 | 31.41 | 827,352 | +1.61(+5.40%) |
Dec 12, 2022 | 28.31 | 29.93 | 28.31 | 29.80 | 752,201 | +1.44(+5.08%) |
Dec 09, 2022 | 30.12 | 30.20 | 28.32 | 28.36 | 503,546 | -1.90(-6.28%) |
Dec 08, 2022 | 30.42 | 30.71 | 29.68 | 30.26 | 370,508 | +0.16(+0.53%) |
Dec 07, 2022 | 30.42 | 30.74 | 29.54 | 30.10 | 706,919 | -0.36(-1.18%) |
Dec 06, 2022 | 30.64 | 30.97 | 30.00 | 30.46 | 486,474 | -0.48(-1.55%) |
Dec 05, 2022 | 32.96 | 32.99 | 30.08 | 30.94 | 830,978 | -1.69(-5.18%) |
Dec 02, 2022 | 30.91 | 32.76 | 30.26 | 32.63 | 751,950 | +1.43(+4.58%) |
Dec 01, 2022 | 31.92 | 31.98 | 30.29 | 31.20 | 523,991 | -0.71(-2.23%) |
Nov 30, 2022 | 30.67 | 32.12 | 29.75 | 31.91 | 840,270 | +1.73(+5.73%) |
Nov 29, 2022 | 28.89 | 30.46 | 28.84 | 30.18 | 669,856 | +1.35(+4.68%) |
Nov 28, 2022 | 29.84 | 30.71 | 28.58 | 28.83 | 522,490 | -1.14(-3.80%) |
Nov 25, 2022 | 30.09 | 30.61 | 29.95 | 29.97 | 165,368 | -0.45(-1.48%) |
Nov 23, 2022 | 30.51 | 31.24 | 30.15 | 30.42 | 668,150 | +0.09(+0.30%) |
Nov 22, 2022 | 29.47 | 30.45 | 28.89 | 30.33 | 546,496 | +0.97(+3.30%) |
Nov 21, 2022 | 29.95 | 30.35 | 29.14 | 29.36 | 617,901 | -0.64(-2.13%) |
Nov 18, 2022 | 29.79 | 30.07 | 29.05 | 30.00 | 696,006 | +1.04(+3.59%) |
Nov 17, 2022 | 30.26 | 30.26 | 28.29 | 28.96 | 571,185 | -1.67(-5.45%) |
Nov 16, 2022 | 31.19 | 32.15 | 30.25 | 30.63 | 408,591 | -0.58(-1.86%) |
Nov 15, 2022 | 32.46 | 32.46 | 30.56 | 31.21 | 525,493 | +0.21(+0.68%) |
Nov 14, 2022 | 32.23 | 32.54 | 30.93 | 31.00 | 658,826 | -0.80(-2.52%) |
Nov 11, 2022 | 30.32 | 32.72 | 30.32 | 31.80 | 681,935 | +1.33(+4.36%) |
Nov 10, 2022 | 28.28 | 30.86 | 28.27 | 30.47 | 1,003,221 | +3.63(+13.52%) |
Nov 09, 2022 | 27.37 | 27.60 | 26.77 | 26.84 | 670,579 | -0.71(-2.58%) |
Nov 08, 2022 | 27.91 | 28.36 | 27.14 | 27.55 | 665,298 | -0.20(-0.72%) |
Nov 07, 2022 | 28.47 | 28.91 | 27.45 | 27.75 | 761,025 | -0.57(-2.01%) |
Nov 04, 2022 | 29.86 | 30.62 | 26.52 | 28.32 | 1,181,209 | -2.31(-7.54%) |
Nov 03, 2022 | 30.46 | 31.46 | 30.00 | 30.63 | 524,334 | -0.10(-0.33%) |
Nov 02, 2022 | 29.76 | 30.73 | 1,121,400 | +1.77(+6.11%) |