Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.43 | 30.17 | 29.43 | 30.13 | 19,727 | +0.60(+2.03%) |
Jan 30, 2023 | 29.88 | 30.30 | 29.52 | 29.53 | 33,165 | -0.68(-2.26%) |
Jan 27, 2023 | 31.17 | 31.17 | 30.06 | 30.21 | 30,489 | -0.60(-1.94%) |
Jan 26, 2023 | 31.14 | 31.14 | 30.71 | 30.81 | 9,475 | +0.22(+0.72%) |
Jan 25, 2023 | 30.50 | 30.76 | 30.30 | 30.59 | 16,927 | +0.05(+0.16%) |
Jan 24, 2023 | 31.05 | 31.07 | 30.37 | 30.54 | 21,650 | -0.47(-1.52%) |
Jan 23, 2023 | 31.15 | 31.35 | 30.95 | 31.01 | 38,455 | +0.06(+0.19%) |
Jan 20, 2023 | 30.88 | 31.11 | 30.40 | 30.95 | 41,612 | +0.27(+0.88%) |
Jan 19, 2023 | 30.39 | 30.90 | 30.24 | 30.68 | 52,182 | +0.46(+1.52%) |
Jan 18, 2023 | 31.00 | 31.25 | 30.09 | 30.22 | 31,973 | -0.50(-1.63%) |
Jan 17, 2023 | 30.76 | 30.83 | 30.21 | 30.72 | 46,423 | +0.28(+0.92%) |
Jan 13, 2023 | 29.97 | 30.46 | 29.97 | 30.44 | 19,887 | +0.73(+2.46%) |
Jan 12, 2023 | 29.91 | 30.08 | 29.71 | 29.71 | 33,095 | +0.21(+0.71%) |
Jan 11, 2023 | 29.18 | 29.55 | 28.95 | 29.50 | 62,777 | +0.95(+3.33%) |
Jan 10, 2023 | 28.72 | 28.85 | 28.38 | 28.55 | 12,968 | +0.00(+0.00%) |
Jan 09, 2023 | 28.81 | 29.10 | 28.44 | 28.55 | 33,047 | +0.45(+1.60%) |
Jan 06, 2023 | 28.52 | 28.55 | 27.95 | 28.10 | 23,216 | +0.13(+0.46%) |
Jan 05, 2023 | 27.79 | 28.45 | 27.67 | 27.97 | 31,336 | +0.09(+0.32%) |
Jan 04, 2023 | 28.45 | 28.45 | 27.67 | 27.88 | 67,240 | -1.49(-5.07%) |
Jan 03, 2023 | 29.87 | 30.15 | 29.20 | 29.37 | 25,387 | -1.13(-3.70%) |
Dec 30, 2022 | 29.46 | 30.50 | 29.46 | 30.50 | 29,915 | +0.69(+2.31%) |
Dec 29, 2022 | 29.85 | 29.85 | 29.36 | 29.81 | 23,970 | +0.04(+0.13%) |
Dec 28, 2022 | 29.61 | 30.00 | 29.35 | 29.77 | 20,264 | -0.44(-1.46%) |
Dec 27, 2022 | 30.36 | 30.61 | 30.11 | 30.21 | 37,300 | +0.12(+0.40%) |
Dec 23, 2022 | 30.07 | 30.19 | 29.92 | 30.09 | 38,729 | +0.63(+2.15%) |
Dec 22, 2022 | 29.78 | 29.80 | 29.03 | 29.46 | 28,052 | -0.09(-0.31%) |
Dec 21, 2022 | 29.32 | 29.63 | 29.22 | 29.55 | 61,558 | +0.74(+2.57%) |
Dec 20, 2022 | 28.68 | 28.91 | 28.22 | 28.81 | 14,761 | +0.05(+0.17%) |
Dec 19, 2022 | 28.54 | 28.82 | 28.12 | 28.76 | 28,936 | +0.60(+2.13%) |
Dec 16, 2022 | 27.96 | 28.50 | 27.74 | 28.16 | 48,095 | -0.51(-1.79%) |
Dec 15, 2022 | 29.02 | 29.07 | 28.50 | 28.67 | 20,814 | -0.61(-2.08%) |
Dec 14, 2022 | 29.01 | 29.38 | 28.76 | 29.28 | 50,378 | +0.64(+2.23%) |
Dec 13, 2022 | 28.28 | 28.80 | 28.17 | 28.64 | 59,974 | +0.79(+2.82%) |
Dec 12, 2022 | 27.33 | 28.01 | 27.33 | 27.86 | 81,430 | +0.62(+2.30%) |
Dec 09, 2022 | 27.20 | 27.45 | 26.72 | 27.23 | 28,487 | +0.16(+0.59%) |
Dec 08, 2022 | 27.91 | 28.06 | 27.05 | 27.07 | 37,121 | -0.50(-1.81%) |
Dec 07, 2022 | 28.40 | 28.50 | 27.36 | 27.57 | 39,374 | -0.63(-2.23%) |
Dec 06, 2022 | 28.95 | 29.19 | 27.92 | 28.20 | 81,771 | -1.18(-4.02%) |
Dec 05, 2022 | 31.01 | 31.17 | 29.15 | 29.38 | 37,124 | -0.95(-3.13%) |
Dec 02, 2022 | 30.63 | 30.87 | 30.15 | 30.33 | 17,331 | -0.31(-1.01%) |
Dec 01, 2022 | 31.14 | 31.35 | 30.60 | 30.64 | 31,448 | +0.20(+0.66%) |
Nov 30, 2022 | 30.48 | 30.64 | 30.29 | 30.44 | 26,475 | +0.66(+2.22%) |
Nov 29, 2022 | 29.77 | 30.01 | 29.24 | 29.78 | 30,610 | +0.60(+2.06%) |
Nov 28, 2022 | 28.30 | 29.33 | 28.20 | 29.18 | 45,877 | +0.10(+0.35%) |
Nov 25, 2022 | 29.57 | 29.85 | 29.06 | 29.08 | 8,377 | -0.25(-0.86%) |
Nov 23, 2022 | 29.65 | 30.15 | 29.12 | 29.33 | 30,368 | -1.18(-3.87%) |
Nov 22, 2022 | 30.36 | 30.82 | 30.28 | 30.51 | 23,105 | +0.55(+1.84%) |
Nov 21, 2022 | 28.95 | 30.12 | 28.40 | 29.96 | 76,619 | -0.03(-0.10%) |
Nov 18, 2022 | 29.65 | 30.12 | 29.39 | 29.99 | 95,823 | -0.54(-1.77%) |
Nov 17, 2022 | 31.05 | 31.07 | 30.33 | 30.53 | 96,132 | -0.78(-2.49%) |
Nov 16, 2022 | 31.70 | 31.70 | 31.12 | 31.31 | 23,548 | -0.62(-1.94%) |
Nov 15, 2022 | 31.27 | 32.58 | 31.24 | 31.93 | 34,844 | +0.65(+2.08%) |
Nov 14, 2022 | 32.23 | 32.49 | 31.26 | 31.28 | 36,927 | -1.31(-4.02%) |
Nov 11, 2022 | 32.43 | 32.69 | 32.15 | 32.59 | 24,401 | +1.05(+3.33%) |
Nov 10, 2022 | 31.29 | 31.82 | 31.02 | 31.54 | 21,980 | +0.20(+0.64%) |
Nov 09, 2022 | 31.91 | 31.99 | 31.16 | 31.34 | 30,420 | -1.07(-3.30%) |
Nov 08, 2022 | 33.28 | 33.28 | 32.31 | 32.41 | 20,860 | -0.96(-2.88%) |
Nov 07, 2022 | 33.47 | 33.86 | 33.25 | 33.37 | 25,185 | -0.10(-0.30%) |
Nov 04, 2022 | 33.27 | 33.57 | 33.05 | 33.47 | 80,181 | +1.58(+4.95%) |
Nov 03, 2022 | 31.84 | 32.15 | 31.84 | 31.89 | 13,705 | -0.36(-1.11%) |
Nov 02, 2022 | 32.00 | 32.25 | 34,556 | +0.39(+1.22%) |