Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.48 | 28.94 | 28.26 | 28.78 | 734,014 | +0.35(+1.25%) |
Jan 30, 2023 | 28.71 | 29.12 | 28.39 | 28.42 | 637,375 | -0.79(-2.69%) |
Jan 27, 2023 | 29.50 | 29.65 | 28.92 | 29.21 | 606,684 | -0.75(-2.49%) |
Jan 26, 2023 | 29.63 | 30.03 | 28.73 | 29.96 | 859,338 | +0.61(+2.08%) |
Jan 25, 2023 | 28.52 | 29.39 | 28.25 | 29.35 | 761,296 | +0.26(+0.88%) |
Jan 24, 2023 | 29.26 | 29.48 | 28.75 | 29.09 | 634,356 | -0.56(-1.89%) |
Jan 23, 2023 | 29.01 | 29.84 | 28.99 | 29.65 | 969,360 | +1.10(+3.86%) |
Jan 20, 2023 | 28.92 | 28.92 | 28.20 | 28.55 | 763,379 | +0.11(+0.38%) |
Jan 19, 2023 | 29.13 | 29.20 | 28.06 | 28.44 | 893,668 | -0.91(-3.12%) |
Jan 18, 2023 | 30.44 | 30.64 | 29.32 | 29.36 | 881,659 | -0.79(-2.61%) |
Jan 17, 2023 | 30.47 | 30.61 | 29.78 | 30.14 | 890,739 | -0.37(-1.22%) |
Jan 13, 2023 | 29.37 | 30.84 | 29.21 | 30.52 | 1,349,214 | +0.95(+3.23%) |
Jan 12, 2023 | 29.35 | 29.88 | 28.70 | 29.56 | 908,813 | +0.35(+1.21%) |
Jan 11, 2023 | 28.91 | 29.60 | 28.43 | 29.21 | 844,959 | +0.38(+1.31%) |
Jan 10, 2023 | 29.44 | 29.63 | 28.59 | 28.83 | 1,497,135 | -0.50(-1.69%) |
Jan 09, 2023 | 27.40 | 29.37 | 27.18 | 29.33 | 1,654,970 | +2.39(+8.87%) |
Jan 06, 2023 | 25.96 | 26.98 | 25.82 | 26.94 | 879,898 | +1.52(+6.00%) |
Jan 05, 2023 | 25.25 | 25.95 | 24.73 | 25.41 | 894,777 | +0.17(+0.66%) |
Jan 04, 2023 | 25.53 | 26.35 | 25.16 | 25.25 | 1,353,760 | +0.20(+0.79%) |
Jan 03, 2023 | 24.19 | 25.30 | 24.14 | 25.05 | 2,194,475 | +1.47(+6.21%) |
Dec 30, 2022 | 23.34 | 23.78 | 23.02 | 23.58 | 670,417 | -0.03(-0.12%) |
Dec 29, 2022 | 23.50 | 23.89 | 23.41 | 23.61 | 532,749 | +0.42(+1.82%) |
Dec 28, 2022 | 23.85 | 24.05 | 23.11 | 23.19 | 691,410 | -0.81(-3.36%) |
Dec 27, 2022 | 24.17 | 24.29 | 23.82 | 24.00 | 374,192 | -0.10(-0.41%) |
Dec 23, 2022 | 23.98 | 24.14 | 23.83 | 24.10 | 327,428 | -0.05(-0.20%) |
Dec 22, 2022 | 24.19 | 24.29 | 23.48 | 24.14 | 589,101 | -0.59(-2.39%) |
Dec 21, 2022 | 24.14 | 24.84 | 23.97 | 24.73 | 531,556 | +0.78(+3.24%) |
Dec 20, 2022 | 23.84 | 24.28 | 23.68 | 23.96 | 546,022 | -0.11(-0.45%) |
Dec 19, 2022 | 24.78 | 24.78 | 23.75 | 24.07 | 670,751 | -0.72(-2.90%) |
Dec 16, 2022 | 24.95 | 25.26 | 24.43 | 24.78 | 2,304,135 | -0.44(-1.75%) |
Dec 15, 2022 | 25.58 | 25.66 | 24.97 | 25.23 | 897,543 | -0.80(-3.06%) |
Dec 14, 2022 | 26.35 | 26.62 | 25.74 | 26.02 | 671,944 | -0.32(-1.23%) |
Dec 13, 2022 | 26.91 | 27.08 | 26.09 | 26.35 | 960,919 | +0.51(+1.98%) |
Dec 12, 2022 | 25.30 | 25.97 | 25.11 | 25.84 | 682,429 | +0.40(+1.59%) |
Dec 09, 2022 | 26.36 | 26.36 | 25.36 | 25.43 | 961,636 | -1.06(-4.01%) |
Dec 08, 2022 | 26.08 | 26.59 | 25.66 | 26.50 | 735,457 | +0.62(+2.39%) |
Dec 07, 2022 | 25.57 | 26.24 | 25.36 | 25.88 | 657,881 | -0.08(-0.30%) |
Dec 06, 2022 | 26.90 | 26.90 | 25.77 | 25.95 | 985,210 | -0.79(-2.94%) |
Dec 05, 2022 | 27.19 | 27.36 | 26.53 | 26.74 | 753,546 | -0.54(-1.97%) |
Dec 02, 2022 | 26.72 | 27.45 | 26.58 | 27.28 | 658,634 | -0.07(-0.25%) |
Dec 01, 2022 | 27.74 | 27.82 | 27.04 | 27.35 | 792,719 | -0.14(-0.50%) |
Nov 30, 2022 | 26.58 | 27.53 | 26.10 | 27.48 | 1,258,326 | +1.00(+3.78%) |
Nov 29, 2022 | 26.37 | 27.17 | 26.27 | 26.48 | 1,110,339 | +0.18(+0.67%) |
Nov 28, 2022 | 26.50 | 26.62 | 26.10 | 26.31 | 885,225 | -0.47(-1.76%) |
Nov 25, 2022 | 27.02 | 27.16 | 26.76 | 26.78 | 527,509 | -0.44(-1.62%) |
Nov 23, 2022 | 27.05 | 27.31 | 26.83 | 27.22 | 797,972 | +0.15(+0.54%) |
Nov 22, 2022 | 26.91 | 27.21 | 26.50 | 27.07 | 1,040,445 | +0.32(+1.21%) |
Nov 21, 2022 | 27.66 | 27.93 | 26.48 | 26.75 | 1,697,042 | -1.07(-3.84%) |
Nov 18, 2022 | 28.40 | 28.54 | 27.33 | 27.82 | 1,914,710 | -0.41(-1.46%) |
Nov 17, 2022 | 26.76 | 28.23 | 26.75 | 28.23 | 1,390,387 | +0.81(+2.97%) |
Nov 16, 2022 | 27.41 | 28.03 | 26.98 | 27.41 | 1,438,801 | -0.51(-1.83%) |
Nov 15, 2022 | 26.13 | 28.20 | 26.13 | 27.92 | 2,256,232 | +2.26(+8.79%) |
Nov 14, 2022 | 24.58 | 26.46 | 24.36 | 25.67 | 1,765,400 | +0.91(+3.68%) |
Nov 11, 2022 | 23.71 | 24.84 | 23.56 | 24.76 | 1,038,394 | +1.16(+4.90%) |
Nov 10, 2022 | 22.57 | 23.64 | 22.36 | 23.60 | 1,003,635 | +1.99(+9.21%) |
Nov 09, 2022 | 21.77 | 21.92 | 21.50 | 21.61 | 663,025 | -0.46(-2.09%) |
Nov 08, 2022 | 21.55 | 22.19 | 21.31 | 22.07 | 1,378,460 | +0.84(+3.97%) |
Nov 07, 2022 | 20.74 | 21.37 | 20.52 | 21.23 | 772,270 | +0.56(+2.71%) |
Nov 04, 2022 | 20.58 | 20.73 | 20.24 | 20.67 | 919,704 | +0.77(+3.90%) |
Nov 03, 2022 | 19.65 | 20.11 | 19.57 | 19.89 | 1,433,106 | -0.19(-0.93%) |
Nov 02, 2022 | 20.20 | 20.94 | 19.76 | 20.08 | 2,056,973 | -0.02(-0.10%) |