Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.20 | 27.68 | 26.79 | 27.48 | 636,474 | +0.41(+1.51%) |
Jan 30, 2023 | 27.18 | 27.45 | 26.90 | 27.07 | 238,054 | -0.29(-1.06%) |
Jan 27, 2023 | 27.31 | 27.77 | 26.95 | 27.36 | 244,759 | -0.04(-0.15%) |
Jan 26, 2023 | 28.39 | 28.39 | 26.96 | 27.40 | 199,814 | -0.58(-2.07%) |
Jan 25, 2023 | 27.75 | 28.09 | 27.25 | 27.98 | 134,489 | -0.12(-0.43%) |
Jan 24, 2023 | 27.87 | 28.43 | 27.38 | 28.10 | 415,799 | +0.20(+0.72%) |
Jan 23, 2023 | 28.00 | 28.46 | 27.52 | 27.90 | 444,522 | +0.03(+0.11%) |
Jan 20, 2023 | 27.16 | 28.80 | 26.11 | 27.87 | 1,760,836 | -7.43(-21.05%) |
Jan 19, 2023 | 35.17 | 36.74 | 34.71 | 35.30 | 95,275 | +0.10(+0.28%) |
Jan 18, 2023 | 35.74 | 36.15 | 35.10 | 35.20 | 67,296 | -0.19(-0.54%) |
Jan 17, 2023 | 35.04 | 35.82 | 34.50 | 35.39 | 63,668 | +0.72(+2.08%) |
Jan 13, 2023 | 33.92 | 34.85 | 33.76 | 34.67 | 42,854 | +0.52(+1.52%) |
Jan 12, 2023 | 33.19 | 34.20 | 32.83 | 34.15 | 65,024 | +1.40(+4.27%) |
Jan 11, 2023 | 32.08 | 32.97 | 32.01 | 32.75 | 76,171 | +0.95(+2.99%) |
Jan 10, 2023 | 31.05 | 31.92 | 31.03 | 31.80 | 49,578 | +0.45(+1.44%) |
Jan 09, 2023 | 31.81 | 32.18 | 31.17 | 31.35 | 70,370 | -0.02(-0.06%) |
Jan 06, 2023 | 30.28 | 31.48 | 30.00 | 31.37 | 53,155 | +1.55(+5.20%) |
Jan 05, 2023 | 29.90 | 30.35 | 29.57 | 29.82 | 39,524 | -0.37(-1.23%) |
Jan 04, 2023 | 30.01 | 30.39 | 29.62 | 30.19 | 45,797 | +0.63(+2.13%) |
Jan 03, 2023 | 29.94 | 30.30 | 29.05 | 29.56 | 77,660 | +0.15(+0.51%) |
Dec 30, 2022 | 28.85 | 30.25 | 28.31 | 29.41 | 60,240 | +0.08(+0.27%) |
Dec 29, 2022 | 29.22 | 29.92 | 29.05 | 29.33 | 55,028 | +0.52(+1.80%) |
Dec 28, 2022 | 27.91 | 29.09 | 27.82 | 28.81 | 112,003 | +0.79(+2.82%) |
Dec 27, 2022 | 28.44 | 28.75 | 27.80 | 28.02 | 47,260 | -0.43(-1.51%) |
Dec 23, 2022 | 29.13 | 29.13 | 28.34 | 28.45 | 49,958 | -0.57(-1.96%) |
Dec 22, 2022 | 28.97 | 29.27 | 28.00 | 29.02 | 66,517 | -0.48(-1.63%) |
Dec 21, 2022 | 29.12 | 29.63 | 29.12 | 29.50 | 75,550 | +0.55(+1.90%) |
Dec 20, 2022 | 28.31 | 29.50 | 28.23 | 28.95 | 77,232 | +0.47(+1.65%) |
Dec 19, 2022 | 29.06 | 29.09 | 28.31 | 28.48 | 91,806 | -0.77(-2.63%) |
Dec 16, 2022 | 29.28 | 30.00 | 28.83 | 29.25 | 657,637 | -0.66(-2.21%) |
Dec 15, 2022 | 30.96 | 32.16 | 29.81 | 29.91 | 70,006 | -1.61(-5.11%) |
Dec 14, 2022 | 32.18 | 32.54 | 31.41 | 31.52 | 68,121 | -0.73(-2.26%) |
Dec 13, 2022 | 32.51 | 33.63 | 32.16 | 32.25 | 86,974 | +0.84(+2.67%) |
Dec 12, 2022 | 31.29 | 31.55 | 31.18 | 31.41 | 52,017 | -0.11(-0.35%) |
Dec 09, 2022 | 31.92 | 32.45 | 31.41 | 31.52 | 45,980 | -0.65(-2.02%) |
Dec 08, 2022 | 31.50 | 32.70 | 31.22 | 32.17 | 50,926 | +0.70(+2.22%) |
Dec 07, 2022 | 32.17 | 32.55 | 31.40 | 31.47 | 64,595 | -0.75(-2.33%) |
Dec 06, 2022 | 32.57 | 33.11 | 32.00 | 32.22 | 99,414 | -0.64(-1.95%) |
Dec 05, 2022 | 32.96 | 33.67 | 32.47 | 32.86 | 92,106 | -0.17(-0.51%) |
Dec 02, 2022 | 31.70 | 33.11 | 30.45 | 33.03 | 95,583 | +0.73(+2.26%) |
Dec 01, 2022 | 30.38 | 32.78 | 30.36 | 32.30 | 112,551 | +2.38(+7.95%) |
Nov 30, 2022 | 28.96 | 29.95 | 28.40 | 29.92 | 202,828 | +0.77(+2.64%) |
Nov 29, 2022 | 30.48 | 30.93 | 28.98 | 29.15 | 70,184 | -1.32(-4.33%) |
Nov 28, 2022 | 31.20 | 31.49 | 30.23 | 30.47 | 78,626 | -1.16(-3.67%) |
Nov 25, 2022 | 32.20 | 32.20 | 31.50 | 31.63 | 58,728 | -0.28(-0.88%) |
Nov 23, 2022 | 31.66 | 32.17 | 31.60 | 31.91 | 65,674 | +0.06(+0.19%) |
Nov 22, 2022 | 32.56 | 32.56 | 31.46 | 31.85 | 92,255 | -0.54(-1.67%) |
Nov 21, 2022 | 32.20 | 32.57 | 31.72 | 32.39 | 93,351 | -0.04(-0.12%) |
Nov 18, 2022 | 34.16 | 34.59 | 32.09 | 32.43 | 107,462 | -1.28(-3.80%) |
Nov 17, 2022 | 33.00 | 33.84 | 32.48 | 33.71 | 64,306 | -0.05(-0.15%) |
Nov 16, 2022 | 33.70 | 34.03 | 33.03 | 33.76 | 85,966 | -0.35(-1.03%) |
Nov 15, 2022 | 34.30 | 34.96 | 33.73 | 34.11 | 75,119 | +0.58(+1.73%) |
Nov 14, 2022 | 33.96 | 34.24 | 32.97 | 33.53 | 82,465 | -0.80(-2.33%) |
Nov 11, 2022 | 32.44 | 34.88 | 32.25 | 34.33 | 98,883 | +2.10(+6.52%) |
Nov 10, 2022 | 30.58 | 32.27 | 29.31 | 32.23 | 124,512 | +3.14(+10.79%) |
Nov 09, 2022 | 29.19 | 29.31 | 28.37 | 29.09 | 105,940 | -0.41(-1.39%) |
Nov 08, 2022 | 29.80 | 30.27 | 29.04 | 29.50 | 116,788 | -0.37(-1.24%) |
Nov 07, 2022 | 28.96 | 30.17 | 28.60 | 29.87 | 103,407 | +0.83(+2.86%) |
Nov 04, 2022 | 29.53 | 30.07 | 28.28 | 29.04 | 111,848 | -0.09(-0.31%) |
Nov 03, 2022 | 28.44 | 30.56 | 26.75 | 29.13 | 201,410 | +1.93(+7.10%) |
Nov 02, 2022 | 28.45 | 28.89 | 27.20 | 27.20 | 110,711 | -1.45(-5.06%) |