Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.45 | 27.94 | 27.12 | 27.75 | 607,683 | +0.37(+1.35%) |
Jan 30, 2023 | 27.25 | 28.17 | 26.97 | 27.38 | 530,004 | +0.09(+0.33%) |
Jan 27, 2023 | 27.58 | 27.84 | 26.64 | 27.29 | 508,197 | -0.40(-1.44%) |
Jan 26, 2023 | 27.79 | 27.95 | 27.19 | 27.69 | 317,868 | -0.04(-0.14%) |
Jan 25, 2023 | 27.17 | 27.94 | 26.65 | 27.73 | 334,233 | +0.64(+2.36%) |
Jan 24, 2023 | 27.77 | 28.02 | 26.45 | 27.09 | 646,313 | -0.81(-2.90%) |
Jan 23, 2023 | 27.51 | 28.60 | 27.42 | 27.90 | 450,825 | +0.45(+1.64%) |
Jan 20, 2023 | 26.79 | 27.61 | 26.41 | 27.45 | 442,560 | +1.05(+3.98%) |
Jan 19, 2023 | 26.10 | 27.17 | 25.84 | 26.40 | 616,608 | +0.23(+0.88%) |
Jan 18, 2023 | 28.20 | 28.39 | 25.74 | 26.17 | 906,633 | -2.06(-7.30%) |
Jan 17, 2023 | 27.99 | 28.75 | 27.73 | 28.23 | 344,327 | +0.23(+0.82%) |
Jan 13, 2023 | 28.00 | 28.62 | 27.67 | 28.00 | 384,995 | -0.30(-1.06%) |
Jan 12, 2023 | 29.23 | 29.35 | 28.01 | 28.30 | 740,245 | -0.76(-2.62%) |
Jan 11, 2023 | 29.73 | 29.83 | 28.66 | 29.06 | 503,934 | -0.64(-2.15%) |
Jan 10, 2023 | 28.47 | 29.71 | 28.35 | 29.70 | 420,960 | +1.38(+4.87%) |
Jan 09, 2023 | 28.87 | 29.07 | 28.00 | 28.32 | 433,302 | -0.35(-1.22%) |
Jan 06, 2023 | 29.01 | 29.55 | 28.63 | 28.67 | 482,570 | +0.01(+0.03%) |
Jan 05, 2023 | 28.44 | 29.48 | 28.20 | 28.66 | 724,667 | +0.14(+0.49%) |
Jan 04, 2023 | 27.21 | 29.07 | 27.13 | 28.52 | 1,382,451 | +1.33(+4.89%) |
Jan 03, 2023 | 26.56 | 27.62 | 26.16 | 27.19 | 612,020 | +0.62(+2.33%) |
Dec 30, 2022 | 26.47 | 26.94 | 26.16 | 26.57 | 495,930 | +0.03(+0.11%) |
Dec 29, 2022 | 27.03 | 27.23 | 26.38 | 26.54 | 385,816 | -0.44(-1.63%) |
Dec 28, 2022 | 26.74 | 27.27 | 26.35 | 26.98 | 452,036 | +0.19(+0.71%) |
Dec 27, 2022 | 27.28 | 27.49 | 26.54 | 26.79 | 323,125 | -0.48(-1.76%) |
Dec 23, 2022 | 27.21 | 27.70 | 26.64 | 27.27 | 432,838 | -0.17(-0.62%) |
Dec 22, 2022 | 27.68 | 27.68 | 26.62 | 27.44 | 462,985 | -0.51(-1.82%) |
Dec 21, 2022 | 28.00 | 28.46 | 27.74 | 27.95 | 377,712 | +0.18(+0.65%) |
Dec 20, 2022 | 27.72 | 28.31 | 27.25 | 27.77 | 709,834 | +0.05(+0.18%) |
Dec 19, 2022 | 27.10 | 27.87 | 26.83 | 27.72 | 593,208 | +0.54(+1.99%) |
Dec 16, 2022 | 26.60 | 27.21 | 26.45 | 27.18 | 1,865,760 | +0.30(+1.12%) |
Dec 15, 2022 | 27.90 | 28.22 | 26.70 | 26.88 | 753,833 | -1.36(-4.82%) |
Dec 14, 2022 | 28.40 | 28.99 | 27.87 | 28.24 | 497,501 | -0.20(-0.70%) |
Dec 13, 2022 | 29.78 | 30.45 | 28.04 | 28.44 | 1,073,001 | -1.07(-3.63%) |
Dec 12, 2022 | 30.20 | 30.39 | 27.82 | 29.51 | 1,192,631 | -0.83(-2.74%) |
Dec 09, 2022 | 31.42 | 31.73 | 30.34 | 30.34 | 730,185 | -1.43(-4.50%) |
Dec 08, 2022 | 32.45 | 33.42 | 31.64 | 31.77 | 736,288 | -0.57(-1.76%) |
Dec 07, 2022 | 33.23 | 33.52 | 31.39 | 32.34 | 833,195 | -1.18(-3.52%) |
Dec 06, 2022 | 35.04 | 35.45 | 33.06 | 33.52 | 593,329 | -1.40(-4.01%) |
Dec 05, 2022 | 36.53 | 36.53 | 33.23 | 34.92 | 774,588 | -1.72(-4.69%) |
Dec 02, 2022 | 35.24 | 36.90 | 34.76 | 36.64 | 554,799 | +1.29(+3.65%) |
Dec 01, 2022 | 35.90 | 36.06 | 34.75 | 35.35 | 490,032 | -0.43(-1.20%) |
Nov 30, 2022 | 35.07 | 35.80 | 34.51 | 35.78 | 688,308 | +0.48(+1.36%) |
Nov 29, 2022 | 35.40 | 35.99 | 34.91 | 35.30 | 408,055 | -0.26(-0.73%) |
Nov 28, 2022 | 35.21 | 36.55 | 35.02 | 35.56 | 475,149 | +0.24(+0.68%) |
Nov 25, 2022 | 35.43 | 36.17 | 35.28 | 35.32 | 214,479 | +0.11(+0.31%) |
Nov 23, 2022 | 36.09 | 36.39 | 34.83 | 35.21 | 382,657 | -0.78(-2.17%) |
Nov 22, 2022 | 34.61 | 36.35 | 34.06 | 35.99 | 630,781 | +1.52(+4.41%) |
Nov 21, 2022 | 34.92 | 35.58 | 34.06 | 34.47 | 521,737 | -0.50(-1.43%) |
Nov 18, 2022 | 34.29 | 35.94 | 34.29 | 34.97 | 725,102 | +1.13(+3.34%) |
Nov 17, 2022 | 33.43 | 34.06 | 33.05 | 33.84 | 464,635 | +0.05(+0.15%) |
Nov 16, 2022 | 33.19 | 34.08 | 32.40 | 33.79 | 541,862 | +0.60(+1.81%) |
Nov 15, 2022 | 31.86 | 33.35 | 31.71 | 33.19 | 781,133 | +2.09(+6.72%) |
Nov 14, 2022 | 30.17 | 32.00 | 30.17 | 31.10 | 884,953 | +0.54(+1.77%) |
Nov 11, 2022 | 32.99 | 33.47 | 29.97 | 30.56 | 1,353,678 | -2.61(-7.87%) |
Nov 10, 2022 | 34.28 | 34.66 | 33.12 | 33.17 | 682,165 | -0.07(-0.21%) |
Nov 09, 2022 | 34.07 | 35.05 | 32.97 | 33.24 | 625,932 | -0.74(-2.18%) |
Nov 08, 2022 | 33.47 | 34.19 | 32.81 | 33.98 | 571,550 | +0.53(+1.58%) |
Nov 07, 2022 | 32.05 | 34.36 | 32.02 | 33.45 | 1,043,789 | +0.95(+2.92%) |
Nov 04, 2022 | 37.04 | 37.69 | 31.66 | 32.50 | 1,909,449 | -4.28(-11.64%) |
Nov 03, 2022 | 35.21 | 40.12 | 34.59 | 36.78 | 1,557,837 | +1.71(+4.88%) |
Nov 02, 2022 | 37.45 | 35.06 | 35.07 | 873,682 | -2.64(-7.00%) |