Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.06 | 31.01 | 28.90 | 30.71 | 458,024 | +1.74(+6.01%) |
Jan 30, 2023 | 28.11 | 29.23 | 28.05 | 28.97 | 186,623 | +0.40(+1.40%) |
Jan 27, 2023 | 30.13 | 30.13 | 28.40 | 28.57 | 191,930 | -1.45(-4.83%) |
Jan 26, 2023 | 29.72 | 30.03 | 28.84 | 30.02 | 194,050 | +0.55(+1.87%) |
Jan 25, 2023 | 28.64 | 29.52 | 28.02 | 29.47 | 153,232 | +0.74(+2.58%) |
Jan 24, 2023 | 28.38 | 28.95 | 27.72 | 28.73 | 160,942 | +0.35(+1.23%) |
Jan 23, 2023 | 28.23 | 28.52 | 27.78 | 28.38 | 177,146 | +0.30(+1.07%) |
Jan 20, 2023 | 27.55 | 28.65 | 26.91 | 28.08 | 403,056 | +0.63(+2.30%) |
Jan 19, 2023 | 27.19 | 27.70 | 27.11 | 27.45 | 433,295 | +0.26(+0.96%) |
Jan 18, 2023 | 29.26 | 29.35 | 27.17 | 27.19 | 274,632 | -1.81(-6.24%) |
Jan 17, 2023 | 28.88 | 29.47 | 28.66 | 29.00 | 353,425 | +0.35(+1.22%) |
Jan 13, 2023 | 29.40 | 29.40 | 28.53 | 28.65 | 228,111 | -0.70(-2.39%) |
Jan 12, 2023 | 29.73 | 30.68 | 29.22 | 29.35 | 381,910 | -0.06(-0.20%) |
Jan 11, 2023 | 29.48 | 29.88 | 28.77 | 29.41 | 320,724 | +0.19(+0.65%) |
Jan 10, 2023 | 28.30 | 29.30 | 27.97 | 29.22 | 212,314 | +0.95(+3.36%) |
Jan 09, 2023 | 28.00 | 28.93 | 28.00 | 28.27 | 251,726 | +0.61(+2.21%) |
Jan 06, 2023 | 27.06 | 28.14 | 26.83 | 27.66 | 325,516 | +1.20(+4.54%) |
Jan 05, 2023 | 26.35 | 26.68 | 25.97 | 26.46 | 200,400 | +0.14(+0.53%) |
Jan 04, 2023 | 25.63 | 26.57 | 25.63 | 26.32 | 303,218 | +0.20(+0.77%) |
Jan 03, 2023 | 26.99 | 27.13 | 25.68 | 26.12 | 279,522 | -1.05(-3.86%) |
Dec 30, 2022 | 26.86 | 27.39 | 26.79 | 27.17 | 227,982 | +0.04(+0.15%) |
Dec 29, 2022 | 25.54 | 27.14 | 25.54 | 27.13 | 233,767 | +1.46(+5.69%) |
Dec 28, 2022 | 26.94 | 26.94 | 25.41 | 25.67 | 199,161 | -1.13(-4.22%) |
Dec 27, 2022 | 27.11 | 27.11 | 26.32 | 26.80 | 199,183 | -0.16(-0.59%) |
Dec 23, 2022 | 25.82 | 27.08 | 25.75 | 26.96 | 312,367 | +1.45(+5.68%) |
Dec 22, 2022 | 25.70 | 25.71 | 24.95 | 25.51 | 301,125 | -0.13(-0.51%) |
Dec 21, 2022 | 25.57 | 25.98 | 25.22 | 25.64 | 335,024 | +0.49(+1.95%) |
Dec 20, 2022 | 23.32 | 25.28 | 23.32 | 25.15 | 354,003 | +1.90(+8.17%) |
Dec 19, 2022 | 23.53 | 24.34 | 22.85 | 23.25 | 326,862 | +0.02(+0.09%) |
Dec 16, 2022 | 22.51 | 23.30 | 22.15 | 23.23 | 1,640,608 | +0.00(+0.00%) |
Dec 15, 2022 | 22.59 | 23.34 | 22.11 | 23.23 | 631,753 | +0.31(+1.35%) |
Dec 14, 2022 | 22.70 | 23.44 | 22.70 | 22.92 | 398,600 | +0.18(+0.79%) |
Dec 13, 2022 | 22.11 | 22.89 | 21.93 | 22.74 | 345,360 | +1.27(+5.92%) |
Dec 12, 2022 | 21.48 | 21.80 | 21.31 | 21.47 | 357,788 | -0.23(-1.06%) |
Dec 09, 2022 | 22.07 | 22.30 | 21.67 | 21.70 | 288,454 | -0.45(-2.03%) |
Dec 08, 2022 | 22.42 | 22.65 | 21.82 | 22.15 | 293,703 | +0.32(+1.47%) |
Dec 07, 2022 | 22.68 | 22.70 | 21.68 | 21.83 | 286,635 | -0.61(-2.72%) |
Dec 06, 2022 | 22.72 | 23.04 | 22.11 | 22.44 | 214,866 | -0.41(-1.79%) |
Dec 05, 2022 | 24.41 | 24.44 | 22.73 | 22.85 | 307,951 | -1.23(-5.11%) |
Dec 02, 2022 | 23.00 | 24.09 | 23.00 | 24.08 | 137,218 | +0.87(+3.75%) |
Dec 01, 2022 | 23.97 | 24.33 | 23.20 | 23.21 | 194,889 | -0.33(-1.40%) |
Nov 30, 2022 | 23.49 | 23.65 | 22.74 | 23.54 | 532,363 | +0.35(+1.51%) |
Nov 29, 2022 | 23.06 | 23.46 | 22.98 | 23.19 | 242,111 | +0.44(+1.93%) |
Nov 28, 2022 | 22.88 | 23.43 | 22.73 | 22.75 | 197,351 | -0.83(-3.52%) |
Nov 25, 2022 | 23.96 | 24.38 | 23.58 | 23.58 | 92,416 | -0.52(-2.16%) |
Nov 23, 2022 | 24.25 | 24.44 | 23.44 | 24.10 | 211,309 | -0.45(-1.83%) |
Nov 22, 2022 | 24.98 | 25.20 | 24.27 | 24.55 | 320,625 | -0.03(-0.12%) |
Nov 21, 2022 | 24.55 | 24.61 | 23.28 | 24.58 | 338,696 | -0.38(-1.52%) |
Nov 18, 2022 | 26.40 | 26.44 | 24.87 | 24.96 | 362,805 | -1.50(-5.67%) |
Nov 17, 2022 | 25.57 | 26.51 | 25.28 | 26.46 | 170,421 | +0.26(+0.99%) |
Nov 16, 2022 | 26.25 | 26.40 | 25.63 | 26.20 | 271,039 | -0.20(-0.76%) |
Nov 15, 2022 | 26.22 | 26.73 | 26.07 | 26.40 | 208,493 | +0.21(+0.80%) |
Nov 14, 2022 | 26.41 | 27.30 | 26.19 | 26.19 | 322,672 | -0.22(-0.83%) |
Nov 11, 2022 | 26.14 | 26.93 | 26.14 | 26.41 | 268,625 | +0.59(+2.29%) |
Nov 10, 2022 | 25.36 | 25.85 | 25.13 | 25.82 | 238,703 | +1.17(+4.75%) |
Nov 09, 2022 | 25.73 | 25.73 | 24.34 | 24.65 | 285,965 | -1.41(-5.41%) |
Nov 08, 2022 | 25.88 | 26.15 | 25.47 | 26.06 | 207,271 | +0.02(+0.08%) |
Nov 07, 2022 | 25.44 | 26.47 | 25.23 | 26.04 | 277,844 | +0.89(+3.54%) |
Nov 04, 2022 | 25.51 | 25.88 | 24.88 | 25.15 | 190,207 | +0.54(+2.19%) |
Nov 03, 2022 | 23.73 | 24.99 | 23.52 | 24.61 | 218,529 | +0.51(+2.12%) |
Nov 02, 2022 | 23.44 | 24.63 | 23.21 | 24.10 | 328,399 | +0.54(+2.29%) |