Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.91 | 30.03 | 28.91 | 29.83 | 123,141 | +1.10(+3.81%) |
Jan 30, 2023 | 29.04 | 29.26 | 28.69 | 28.73 | 124,066 | -0.38(-1.30%) |
Jan 27, 2023 | 28.83 | 29.26 | 28.68 | 29.11 | 41,326 | +0.17(+0.60%) |
Jan 26, 2023 | 28.94 | 29.00 | 28.32 | 28.94 | 42,467 | +0.14(+0.47%) |
Jan 25, 2023 | 28.12 | 28.94 | 27.84 | 28.80 | 57,311 | +0.47(+1.64%) |
Jan 24, 2023 | 28.35 | 28.52 | 28.09 | 28.33 | 41,466 | -0.14(-0.48%) |
Jan 23, 2023 | 28.50 | 28.90 | 28.34 | 28.47 | 93,450 | -0.05(-0.17%) |
Jan 20, 2023 | 28.15 | 28.63 | 27.82 | 28.52 | 83,672 | +0.49(+1.76%) |
Jan 19, 2023 | 27.93 | 28.35 | 27.40 | 28.02 | 104,839 | -0.14(-0.48%) |
Jan 18, 2023 | 28.45 | 29.09 | 27.90 | 28.16 | 92,431 | -0.24(-0.85%) |
Jan 17, 2023 | 28.46 | 29.26 | 28.31 | 28.40 | 109,431 | +0.00(+0.00%) |
Jan 13, 2023 | 27.70 | 28.48 | 27.66 | 28.40 | 43,626 | +0.31(+1.10%) |
Jan 12, 2023 | 27.88 | 28.78 | 27.36 | 28.09 | 99,203 | +0.28(+1.01%) |
Jan 11, 2023 | 27.68 | 28.20 | 27.43 | 27.81 | 118,829 | +0.07(+0.24%) |
Jan 10, 2023 | 26.70 | 27.79 | 26.37 | 27.74 | 173,698 | +0.94(+3.51%) |
Jan 09, 2023 | 26.78 | 27.06 | 26.57 | 26.80 | 78,425 | +0.06(+0.22%) |
Jan 06, 2023 | 26.35 | 26.87 | 26.00 | 26.74 | 75,993 | +0.76(+2.91%) |
Jan 05, 2023 | 26.75 | 26.75 | 25.89 | 25.99 | 64,334 | -0.76(-2.83%) |
Jan 04, 2023 | 26.41 | 27.15 | 26.17 | 26.74 | 114,139 | +0.53(+2.03%) |
Jan 03, 2023 | 27.24 | 27.37 | 26.05 | 26.21 | 228,447 | -0.91(-3.36%) |
Dec 30, 2022 | 27.72 | 28.45 | 26.96 | 27.12 | 87,545 | -0.51(-1.86%) |
Dec 29, 2022 | 27.17 | 27.89 | 27.17 | 27.64 | 43,816 | +0.67(+2.48%) |
Dec 28, 2022 | 27.41 | 27.71 | 26.92 | 26.97 | 46,744 | -0.44(-1.59%) |
Dec 27, 2022 | 27.40 | 27.73 | 27.32 | 27.40 | 36,741 | -0.10(-0.35%) |
Dec 23, 2022 | 26.84 | 27.66 | 26.61 | 27.50 | 41,287 | +0.61(+2.27%) |
Dec 22, 2022 | 27.52 | 27.52 | 26.66 | 26.89 | 70,221 | -0.88(-3.18%) |
Dec 21, 2022 | 27.23 | 27.83 | 27.22 | 27.77 | 84,407 | +0.70(+2.58%) |
Dec 20, 2022 | 26.74 | 27.26 | 26.33 | 27.07 | 98,815 | +0.23(+0.87%) |
Dec 19, 2022 | 27.05 | 27.50 | 26.66 | 26.84 | 101,897 | -0.26(-0.97%) |
Dec 16, 2022 | 26.91 | 27.47 | 26.72 | 27.10 | 1,077,088 | +0.05(+0.18%) |
Dec 15, 2022 | 28.57 | 28.57 | 26.31 | 27.05 | 230,784 | -1.77(-6.16%) |
Dec 14, 2022 | 27.42 | 29.54 | 27.42 | 28.83 | 241,587 | +1.44(+5.24%) |
Dec 13, 2022 | 27.88 | 28.53 | 27.19 | 27.39 | 214,562 | +0.22(+0.82%) |
Dec 12, 2022 | 26.94 | 28.05 | 26.58 | 27.17 | 120,339 | +0.15(+0.54%) |
Dec 09, 2022 | 26.93 | 27.40 | 26.74 | 27.02 | 86,902 | -0.06(-0.21%) |
Dec 08, 2022 | 27.57 | 27.62 | 26.68 | 27.08 | 116,579 | -0.52(-1.90%) |
Dec 07, 2022 | 28.08 | 28.38 | 27.54 | 27.61 | 81,693 | -0.63(-2.23%) |
Dec 06, 2022 | 28.17 | 28.61 | 27.85 | 28.24 | 184,139 | +0.06(+0.21%) |
Dec 05, 2022 | 28.78 | 29.00 | 27.91 | 28.18 | 178,582 | -0.80(-2.74%) |
Dec 02, 2022 | 28.92 | 29.33 | 27.80 | 28.97 | 64,756 | -0.19(-0.67%) |
Dec 01, 2022 | 28.87 | 29.33 | 28.70 | 29.17 | 60,659 | +0.37(+1.28%) |
Nov 30, 2022 | 28.27 | 28.82 | 27.72 | 28.80 | 100,591 | +0.57(+2.03%) |
Nov 29, 2022 | 28.27 | 28.56 | 28.20 | 28.23 | 53,411 | -0.12(-0.41%) |
Nov 28, 2022 | 28.22 | 28.47 | 28.08 | 28.34 | 88,780 | -0.03(-0.10%) |
Nov 25, 2022 | 27.93 | 28.41 | 27.93 | 28.37 | 79,182 | +0.25(+0.90%) |
Nov 23, 2022 | 28.41 | 28.98 | 27.73 | 28.12 | 63,184 | -0.41(-1.43%) |
Nov 22, 2022 | 28.45 | 28.80 | 28.30 | 28.53 | 62,343 | +0.27(+0.96%) |
Nov 21, 2022 | 28.04 | 28.64 | 27.95 | 28.26 | 113,199 | +0.31(+1.11%) |
Nov 18, 2022 | 28.35 | 28.38 | 27.63 | 27.95 | 86,161 | +0.16(+0.56%) |
Nov 17, 2022 | 27.15 | 27.82 | 27.09 | 27.79 | 55,009 | +0.39(+1.42%) |
Nov 16, 2022 | 27.74 | 27.78 | 27.06 | 27.40 | 56,629 | -0.30(-1.09%) |
Nov 15, 2022 | 27.93 | 28.57 | 27.67 | 27.70 | 79,533 | -0.02(-0.07%) |
Nov 14, 2022 | 27.55 | 28.06 | 27.42 | 27.72 | 89,621 | +0.19(+0.70%) |
Nov 11, 2022 | 28.16 | 28.20 | 27.17 | 27.53 | 101,155 | -0.45(-1.59%) |
Nov 10, 2022 | 27.18 | 28.22 | 26.84 | 27.98 | 168,910 | +1.83(+7.01%) |
Nov 09, 2022 | 26.67 | 27.19 | 26.08 | 26.14 | 97,325 | -0.65(-2.42%) |
Nov 08, 2022 | 26.91 | 27.50 | 26.65 | 26.79 | 124,265 | -0.12(-0.43%) |
Nov 07, 2022 | 26.66 | 27.03 | 26.51 | 26.91 | 64,356 | +0.34(+1.28%) |
Nov 04, 2022 | 26.21 | 26.57 | 26.04 | 26.57 | 56,297 | +0.56(+2.16%) |
Nov 03, 2022 | 26.06 | 26.27 | 25.84 | 26.01 | 58,218 | -0.39(-1.47%) |
Nov 02, 2022 | 26.97 | 27.32 | 26.24 | 26.39 | 114,908 | -0.67(-2.46%) |