Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.57 | 29.03 | 28.34 | 28.87 | 731,768 | +0.36(+1.25%) |
Jan 30, 2023 | 28.80 | 29.21 | 28.48 | 28.51 | 635,425 | -0.79(-2.69%) |
Jan 27, 2023 | 29.60 | 29.74 | 29.01 | 29.30 | 604,828 | -0.75(-2.50%) |
Jan 26, 2023 | 29.72 | 30.12 | 28.82 | 30.05 | 856,709 | +0.61(+2.08%) |
Jan 25, 2023 | 28.61 | 29.48 | 28.33 | 29.44 | 758,967 | +0.26(+0.88%) |
Jan 24, 2023 | 29.35 | 29.57 | 28.84 | 29.18 | 632,415 | -0.56(-1.89%) |
Jan 23, 2023 | 29.10 | 29.93 | 29.08 | 29.74 | 966,395 | +1.10(+3.86%) |
Jan 20, 2023 | 29.01 | 29.01 | 28.28 | 28.64 | 761,044 | +0.11(+0.38%) |
Jan 19, 2023 | 29.22 | 29.29 | 28.15 | 28.53 | 890,934 | -0.92(-3.12%) |
Jan 18, 2023 | 30.53 | 30.73 | 29.41 | 29.45 | 878,962 | -0.79(-2.61%) |
Jan 17, 2023 | 30.56 | 30.70 | 29.87 | 30.24 | 888,014 | -0.37(-1.22%) |
Jan 13, 2023 | 29.46 | 30.94 | 29.30 | 30.61 | 1,345,086 | +0.96(+3.23%) |
Jan 12, 2023 | 29.44 | 29.97 | 28.79 | 29.65 | 906,033 | +0.36(+1.21%) |
Jan 11, 2023 | 28.99 | 29.69 | 28.52 | 29.30 | 842,373 | +0.38(+1.31%) |
Jan 10, 2023 | 29.53 | 29.72 | 28.68 | 28.92 | 1,492,554 | -0.50(-1.69%) |
Jan 09, 2023 | 27.48 | 29.46 | 27.26 | 29.42 | 1,649,906 | +2.40(+8.87%) |
Jan 06, 2023 | 26.04 | 27.06 | 25.90 | 27.02 | 877,206 | +1.53(+6.00%) |
Jan 05, 2023 | 25.32 | 26.03 | 24.81 | 25.49 | 892,039 | +0.17(+0.66%) |
Jan 04, 2023 | 25.61 | 26.43 | 25.24 | 25.32 | 1,349,618 | +0.20(+0.79%) |
Jan 03, 2023 | 24.27 | 25.38 | 24.22 | 25.13 | 2,187,761 | +1.47(+6.21%) |
Dec 30, 2022 | 23.41 | 23.85 | 23.09 | 23.66 | 668,366 | -0.03(-0.12%) |
Dec 29, 2022 | 23.57 | 23.96 | 23.48 | 23.69 | 531,119 | +0.42(+1.82%) |
Dec 28, 2022 | 23.92 | 24.12 | 23.18 | 23.26 | 689,294 | -0.81(-3.36%) |
Dec 27, 2022 | 24.25 | 24.37 | 23.89 | 24.07 | 373,047 | -0.10(-0.41%) |
Dec 23, 2022 | 24.05 | 24.21 | 23.90 | 24.17 | 326,426 | -0.05(-0.20%) |
Dec 22, 2022 | 24.27 | 24.37 | 23.55 | 24.22 | 587,299 | -0.59(-2.39%) |
Dec 21, 2022 | 24.21 | 24.92 | 24.04 | 24.81 | 529,929 | +0.78(+3.24%) |
Dec 20, 2022 | 23.91 | 24.36 | 23.76 | 24.03 | 544,352 | -0.11(-0.45%) |
Dec 19, 2022 | 24.86 | 24.86 | 23.82 | 24.14 | 668,698 | -0.72(-2.90%) |
Dec 16, 2022 | 25.03 | 25.33 | 24.50 | 24.86 | 2,297,085 | -0.44(-1.75%) |
Dec 15, 2022 | 25.66 | 25.74 | 25.05 | 25.30 | 894,797 | -0.80(-3.06%) |
Dec 14, 2022 | 26.43 | 26.70 | 25.82 | 26.10 | 669,888 | -0.33(-1.23%) |
Dec 13, 2022 | 26.99 | 27.17 | 26.17 | 26.43 | 957,979 | +0.51(+1.98%) |
Dec 12, 2022 | 25.37 | 26.05 | 25.19 | 25.92 | 680,341 | +0.40(+1.59%) |
Dec 09, 2022 | 26.44 | 26.44 | 25.44 | 25.51 | 958,694 | -1.07(-4.01%) |
Dec 08, 2022 | 26.16 | 26.68 | 25.74 | 26.58 | 733,207 | +0.62(+2.39%) |
Dec 07, 2022 | 25.65 | 26.32 | 25.44 | 25.96 | 655,868 | -0.08(-0.30%) |
Dec 06, 2022 | 26.98 | 26.98 | 25.85 | 26.03 | 982,196 | -0.79(-2.94%) |
Dec 05, 2022 | 27.28 | 27.44 | 26.62 | 26.82 | 751,240 | -0.54(-1.96%) |
Dec 02, 2022 | 26.80 | 27.54 | 26.66 | 27.36 | 656,618 | -0.07(-0.25%) |
Dec 01, 2022 | 27.82 | 27.90 | 27.12 | 27.43 | 790,294 | -0.14(-0.50%) |
Nov 30, 2022 | 26.66 | 27.62 | 26.18 | 27.57 | 1,254,476 | +1.00(+3.78%) |
Nov 29, 2022 | 26.46 | 27.25 | 26.35 | 26.56 | 1,106,942 | +0.18(+0.67%) |
Nov 28, 2022 | 26.58 | 26.70 | 26.18 | 26.39 | 882,517 | -0.47(-1.76%) |
Nov 25, 2022 | 27.11 | 27.24 | 26.84 | 26.86 | 525,895 | -0.44(-1.62%) |
Nov 23, 2022 | 27.13 | 27.39 | 26.91 | 27.30 | 795,530 | +0.15(+0.54%) |
Nov 22, 2022 | 27.00 | 27.29 | 26.58 | 27.15 | 1,037,262 | +0.32(+1.21%) |
Nov 21, 2022 | 27.74 | 28.02 | 26.56 | 26.83 | 1,691,850 | -1.07(-3.84%) |
Nov 18, 2022 | 28.48 | 28.63 | 27.41 | 27.90 | 1,908,852 | -0.41(-1.46%) |
Nov 17, 2022 | 26.84 | 28.32 | 26.83 | 28.32 | 1,386,133 | +0.82(+2.97%) |
Nov 16, 2022 | 27.50 | 28.12 | 27.07 | 27.50 | 1,434,399 | -0.51(-1.83%) |
Nov 15, 2022 | 26.21 | 28.29 | 26.21 | 28.01 | 2,249,328 | +2.26(+8.79%) |
Nov 14, 2022 | 24.66 | 26.54 | 24.44 | 25.75 | 1,759,998 | +0.91(+3.68%) |
Nov 11, 2022 | 23.78 | 24.91 | 23.63 | 24.83 | 1,035,217 | +1.16(+4.90%) |
Nov 10, 2022 | 22.64 | 23.72 | 22.43 | 23.67 | 1,000,564 | +2.00(+9.22%) |
Nov 09, 2022 | 21.84 | 21.99 | 21.56 | 21.67 | 660,996 | -0.46(-2.09%) |
Nov 08, 2022 | 21.62 | 22.25 | 21.37 | 22.14 | 1,374,242 | +0.85(+3.97%) |
Nov 07, 2022 | 20.81 | 21.43 | 20.58 | 21.29 | 769,908 | +0.56(+2.71%) |
Nov 04, 2022 | 20.64 | 20.79 | 20.30 | 20.73 | 916,891 | +0.78(+3.90%) |
Nov 03, 2022 | 19.71 | 20.17 | 19.63 | 19.95 | 1,428,721 | -0.19(-0.93%) |
Nov 02, 2022 | 20.26 | 21.01 | 19.82 | 20.14 | 2,050,679 | -0.02(-0.10%) |