Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.40 | 30.47 | 28.19 | 30.37 | 672,716 | +2.27(+8.08%) |
Jan 30, 2023 | 27.70 | 28.73 | 27.70 | 28.10 | 951,132 | +0.09(+0.32%) |
Jan 27, 2023 | 27.01 | 28.48 | 27.00 | 28.01 | 1,445,946 | +1.25(+4.67%) |
Jan 26, 2023 | 31.05 | 31.05 | 25.13 | 26.76 | 2,740,828 | -5.08(-15.95%) |
Jan 25, 2023 | 31.30 | 31.94 | 30.95 | 31.84 | 731,296 | +0.26(+0.82%) |
Jan 24, 2023 | 32.00 | 32.33 | 31.29 | 31.58 | 346,100 | -0.75(-2.32%) |
Jan 23, 2023 | 31.22 | 32.46 | 31.03 | 32.33 | 509,215 | +1.21(+3.89%) |
Jan 20, 2023 | 29.32 | 31.34 | 28.86 | 31.12 | 591,294 | +2.22(+7.68%) |
Jan 19, 2023 | 28.39 | 28.97 | 28.11 | 28.90 | 234,152 | +0.18(+0.63%) |
Jan 18, 2023 | 29.28 | 29.73 | 28.66 | 28.72 | 251,439 | -0.74(-2.51%) |
Jan 17, 2023 | 29.58 | 29.60 | 29.11 | 29.46 | 243,576 | -0.16(-0.54%) |
Jan 13, 2023 | 29.01 | 29.73 | 28.60 | 29.62 | 241,180 | +0.12(+0.41%) |
Jan 12, 2023 | 29.31 | 30.00 | 29.30 | 29.50 | 435,458 | +0.47(+1.62%) |
Jan 11, 2023 | 28.87 | 29.28 | 28.47 | 29.03 | 303,019 | +0.03(+0.10%) |
Jan 10, 2023 | 28.15 | 29.00 | 28.03 | 29.00 | 383,173 | +0.83(+2.95%) |
Jan 09, 2023 | 28.36 | 28.94 | 27.97 | 28.17 | 437,572 | +0.50(+1.81%) |
Jan 06, 2023 | 27.11 | 27.67 | 26.89 | 27.67 | 709,454 | +0.76(+2.82%) |
Jan 05, 2023 | 27.89 | 27.98 | 26.87 | 26.91 | 467,100 | -1.32(-4.68%) |
Jan 04, 2023 | 28.45 | 28.88 | 27.98 | 28.23 | 626,223 | +0.19(+0.68%) |
Jan 03, 2023 | 28.50 | 28.95 | 27.91 | 28.04 | 326,690 | -0.30(-1.06%) |
Dec 30, 2022 | 28.34 | 28.70 | 28.09 | 28.34 | 177,023 | -0.34(-1.19%) |
Dec 29, 2022 | 27.91 | 28.68 | 27.91 | 28.68 | 206,556 | +0.90(+3.24%) |
Dec 28, 2022 | 28.43 | 28.54 | 27.70 | 27.78 | 156,448 | -0.50(-1.77%) |
Dec 27, 2022 | 28.42 | 28.65 | 27.85 | 28.28 | 177,871 | +0.02(+0.07%) |
Dec 23, 2022 | 27.92 | 28.31 | 27.77 | 28.26 | 350,297 | +0.25(+0.89%) |
Dec 22, 2022 | 27.93 | 28.07 | 27.01 | 28.01 | 335,379 | -0.15(-0.53%) |
Dec 21, 2022 | 27.87 | 28.47 | 27.59 | 28.16 | 243,058 | +0.70(+2.55%) |
Dec 20, 2022 | 27.74 | 27.91 | 27.37 | 27.46 | 351,176 | -0.13(-0.47%) |
Dec 19, 2022 | 27.13 | 27.85 | 27.10 | 27.59 | 308,947 | +0.70(+2.60%) |
Dec 16, 2022 | 26.86 | 27.27 | 26.43 | 26.89 | 1,646,590 | -0.49(-1.79%) |
Dec 15, 2022 | 28.35 | 28.35 | 27.05 | 27.38 | 438,094 | -1.24(-4.33%) |
Dec 14, 2022 | 29.67 | 29.72 | 28.60 | 28.62 | 321,504 | -1.06(-3.57%) |
Dec 13, 2022 | 30.95 | 31.46 | 29.20 | 29.68 | 332,290 | -0.32(-1.07%) |
Dec 12, 2022 | 29.97 | 30.18 | 29.37 | 30.00 | 212,810 | +0.18(+0.60%) |
Dec 09, 2022 | 29.45 | 30.06 | 29.36 | 29.82 | 182,538 | +0.27(+0.91%) |
Dec 08, 2022 | 29.77 | 30.13 | 29.30 | 29.55 | 222,397 | +0.10(+0.34%) |
Dec 07, 2022 | 30.04 | 30.18 | 29.41 | 29.45 | 239,737 | -0.63(-2.09%) |
Dec 06, 2022 | 30.16 | 30.24 | 29.52 | 30.08 | 303,019 | -0.20(-0.66%) |
Dec 05, 2022 | 31.36 | 31.57 | 29.90 | 30.28 | 242,054 | -1.31(-4.15%) |
Dec 02, 2022 | 31.43 | 31.86 | 31.36 | 31.59 | 120,589 | -0.17(-0.54%) |
Dec 01, 2022 | 32.37 | 32.57 | 31.62 | 31.76 | 173,630 | -0.51(-1.58%) |
Nov 30, 2022 | 31.70 | 32.30 | 30.55 | 32.27 | 281,510 | +0.41(+1.29%) |
Nov 29, 2022 | 31.24 | 31.97 | 31.24 | 31.86 | 148,101 | +0.49(+1.56%) |
Nov 28, 2022 | 31.73 | 32.08 | 31.17 | 31.37 | 211,752 | -0.84(-2.61%) |
Nov 25, 2022 | 32.30 | 32.49 | 32.01 | 32.21 | 106,948 | +0.14(+0.44%) |
Nov 23, 2022 | 31.91 | 32.34 | 31.55 | 32.07 | 168,760 | -0.06(-0.19%) |
Nov 22, 2022 | 31.91 | 32.61 | 31.67 | 32.13 | 181,383 | +0.36(+1.13%) |
Nov 21, 2022 | 31.84 | 32.12 | 31.41 | 31.77 | 220,680 | -0.41(-1.27%) |
Nov 18, 2022 | 32.62 | 33.09 | 31.61 | 32.18 | 195,175 | +0.39(+1.23%) |
Nov 17, 2022 | 32.05 | 32.19 | 31.43 | 31.79 | 256,672 | -0.77(-2.36%) |
Nov 16, 2022 | 33.00 | 33.00 | 32.21 | 32.56 | 217,202 | -0.76(-2.28%) |
Nov 15, 2022 | 33.35 | 34.19 | 33.17 | 33.32 | 225,630 | +0.70(+2.15%) |
Nov 14, 2022 | 34.50 | 34.50 | 32.56 | 32.62 | 306,921 | -2.05(-5.91%) |
Nov 11, 2022 | 34.50 | 35.17 | 34.28 | 34.67 | 397,122 | +0.28(+0.81%) |
Nov 10, 2022 | 31.97 | 34.48 | 31.97 | 34.39 | 446,967 | +3.90(+12.79%) |
Nov 09, 2022 | 32.03 | 32.05 | 30.46 | 30.49 | 500,244 | -1.78(-5.52%) |
Nov 08, 2022 | 33.67 | 33.69 | 32.04 | 32.27 | 321,120 | -1.23(-3.67%) |
Nov 07, 2022 | 33.26 | 33.50 | 32.52 | 33.50 | 295,046 | +0.47(+1.42%) |
Nov 04, 2022 | 32.01 | 33.10 | 32.00 | 33.03 | 246,869 | +1.69(+5.39%) |
Nov 03, 2022 | 31.00 | 31.61 | 30.54 | 31.34 | 320,396 | -0.15(-0.48%) |
Nov 02, 2022 | 32.91 | 31.49 | 349,989 | -1.57(-4.75%) |