Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.59 | 30.10 | 29.58 | 30.08 | 414,492 | +0.67(+2.27%) |
Jan 30, 2023 | 29.25 | 29.82 | 29.21 | 29.41 | 297,876 | +0.13(+0.43%) |
Jan 27, 2023 | 30.29 | 30.29 | 29.24 | 29.28 | 294,937 | -0.75(-2.48%) |
Jan 26, 2023 | 29.45 | 30.22 | 28.59 | 30.03 | 1,179,378 | +2.81(+10.32%) |
Jan 25, 2023 | 27.56 | 27.57 | 27.10 | 27.22 | 701,614 | -0.43(-1.54%) |
Jan 24, 2023 | 27.61 | 27.79 | 27.44 | 27.65 | 249,696 | -0.06(-0.21%) |
Jan 23, 2023 | 27.69 | 27.90 | 27.61 | 27.70 | 202,135 | +0.14(+0.49%) |
Jan 20, 2023 | 27.45 | 27.66 | 27.07 | 27.57 | 298,845 | +0.38(+1.39%) |
Jan 19, 2023 | 27.57 | 27.69 | 27.12 | 27.19 | 258,432 | -0.49(-1.78%) |
Jan 18, 2023 | 29.15 | 29.15 | 27.64 | 27.68 | 293,040 | -1.61(-5.49%) |
Jan 17, 2023 | 29.82 | 29.83 | 29.28 | 29.29 | 191,822 | -0.53(-1.79%) |
Jan 13, 2023 | 29.73 | 30.01 | 29.50 | 29.82 | 395,858 | -0.16(-0.55%) |
Jan 12, 2023 | 29.78 | 30.13 | 29.76 | 29.99 | 184,079 | +0.22(+0.75%) |
Jan 11, 2023 | 29.68 | 29.80 | 29.52 | 29.77 | 221,397 | +0.17(+0.59%) |
Jan 10, 2023 | 29.41 | 29.73 | 29.18 | 29.59 | 173,997 | +0.28(+0.96%) |
Jan 09, 2023 | 29.98 | 30.03 | 29.17 | 29.31 | 187,562 | -0.51(-1.72%) |
Jan 06, 2023 | 29.42 | 29.85 | 29.30 | 29.82 | 226,391 | +0.72(+2.46%) |
Jan 05, 2023 | 29.20 | 29.20 | 28.82 | 29.11 | 172,658 | -0.29(-0.99%) |
Jan 04, 2023 | 29.07 | 29.62 | 28.87 | 29.40 | 291,989 | +0.56(+1.95%) |
Jan 03, 2023 | 29.15 | 29.20 | 28.48 | 28.84 | 522,898 | -0.13(-0.43%) |
Dec 30, 2022 | 28.93 | 29.05 | 28.83 | 28.96 | 170,666 | -0.04(-0.13%) |
Dec 29, 2022 | 28.83 | 29.07 | 28.64 | 29.00 | 171,782 | +0.43(+1.49%) |
Dec 28, 2022 | 28.84 | 28.97 | 28.58 | 28.58 | 203,804 | -0.26(-0.91%) |
Dec 27, 2022 | 28.71 | 28.89 | 28.58 | 28.84 | 198,551 | +0.18(+0.64%) |
Dec 23, 2022 | 28.42 | 28.78 | 28.41 | 28.65 | 108,981 | +0.16(+0.54%) |
Dec 22, 2022 | 28.48 | 28.58 | 27.95 | 28.50 | 240,992 | -0.14(-0.47%) |
Dec 21, 2022 | 28.78 | 29.01 | 28.53 | 28.63 | 269,448 | +0.11(+0.37%) |
Dec 20, 2022 | 28.23 | 28.70 | 28.20 | 28.53 | 351,061 | +0.43(+1.52%) |
Dec 19, 2022 | 27.78 | 28.12 | 27.67 | 28.10 | 437,667 | +0.45(+1.61%) |
Dec 16, 2022 | 27.40 | 27.66 | 27.21 | 27.66 | 1,726,058 | -0.04(-0.14%) |
Dec 15, 2022 | 27.61 | 28.00 | 27.61 | 27.69 | 511,837 | -0.31(-1.11%) |
Dec 14, 2022 | 28.87 | 29.01 | 27.99 | 28.00 | 326,698 | -0.85(-2.95%) |
Dec 13, 2022 | 29.61 | 29.77 | 28.67 | 28.86 | 326,628 | -0.15(-0.53%) |
Dec 12, 2022 | 29.49 | 29.54 | 29.00 | 29.01 | 301,294 | -0.52(-1.77%) |
Dec 09, 2022 | 29.64 | 29.77 | 29.41 | 29.53 | 210,895 | -0.15(-0.49%) |
Dec 08, 2022 | 29.37 | 29.82 | 29.20 | 29.68 | 196,449 | +0.49(+1.69%) |
Dec 07, 2022 | 29.06 | 29.48 | 28.98 | 29.19 | 186,179 | +0.09(+0.30%) |
Dec 06, 2022 | 29.03 | 29.11 | 28.76 | 29.10 | 235,417 | +0.23(+0.81%) |
Dec 05, 2022 | 30.37 | 30.37 | 28.69 | 28.87 | 278,546 | -1.71(-5.61%) |
Dec 02, 2022 | 30.27 | 30.63 | 30.23 | 30.58 | 188,847 | +0.05(+0.16%) |
Dec 01, 2022 | 30.32 | 30.64 | 29.94 | 30.53 | 292,786 | +0.33(+1.09%) |
Nov 30, 2022 | 29.44 | 30.26 | 28.93 | 30.20 | 362,339 | +0.60(+2.03%) |
Nov 29, 2022 | 29.55 | 29.74 | 29.37 | 29.60 | 168,801 | +0.03(+0.10%) |
Nov 28, 2022 | 30.07 | 30.07 | 29.46 | 29.57 | 163,925 | -0.72(-2.37%) |
Nov 25, 2022 | 29.97 | 30.29 | 29.97 | 30.29 | 94,597 | +0.42(+1.39%) |
Nov 23, 2022 | 29.99 | 30.02 | 29.67 | 29.87 | 164,191 | -0.02(-0.06%) |
Nov 22, 2022 | 29.82 | 30.02 | 29.70 | 29.89 | 208,451 | +0.17(+0.59%) |
Nov 21, 2022 | 29.29 | 29.74 | 29.29 | 29.72 | 193,920 | +0.38(+1.29%) |
Nov 18, 2022 | 29.61 | 29.61 | 29.13 | 29.34 | 246,044 | +0.19(+0.66%) |
Nov 17, 2022 | 28.77 | 29.31 | 28.71 | 29.15 | 264,021 | -0.07(-0.23%) |
Nov 16, 2022 | 29.46 | 29.53 | 29.17 | 29.21 | 225,265 | -0.42(-1.41%) |
Nov 15, 2022 | 29.62 | 29.94 | 29.12 | 29.63 | 361,545 | +0.36(+1.22%) |
Nov 14, 2022 | 29.58 | 29.79 | 29.27 | 29.27 | 196,057 | -0.31(-1.04%) |
Nov 11, 2022 | 29.27 | 29.60 | 28.87 | 29.58 | 364,056 | +0.33(+1.12%) |
Nov 10, 2022 | 28.39 | 29.32 | 28.39 | 29.26 | 358,987 | +1.60(+5.78%) |
Nov 09, 2022 | 27.63 | 28.13 | 27.58 | 27.66 | 211,602 | -0.22(-0.79%) |
Nov 08, 2022 | 28.14 | 28.27 | 27.65 | 27.88 | 198,666 | -0.35(-1.23%) |
Nov 07, 2022 | 27.58 | 28.28 | 27.54 | 28.23 | 284,057 | +0.82(+2.99%) |
Nov 04, 2022 | 27.11 | 27.41 | 26.74 | 27.41 | 366,004 | +0.98(+3.72%) |
Nov 03, 2022 | 26.93 | 26.93 | 26.39 | 26.42 | 226,700 | -0.74(-2.73%) |
Nov 02, 2022 | 27.75 | 28.06 | 27.12 | 27.17 | 282,962 | -0.74(-2.66%) |