Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.34 | 29.81 | 29.34 | 29.81 | 16,935 | +0.52(+1.79%) |
Jan 30, 2023 | 29.47 | 29.64 | 29.27 | 29.28 | 15,069 | -0.45(-1.51%) |
Jan 27, 2023 | 29.21 | 29.91 | 29.21 | 29.73 | 14,827 | +0.41(+1.39%) |
Jan 26, 2023 | 29.27 | 29.32 | 29.07 | 29.32 | 5,601 | +0.34(+1.17%) |
Jan 25, 2023 | 28.54 | 28.99 | 28.43 | 28.98 | 7,689 | +0.06(+0.21%) |
Jan 24, 2023 | 28.93 | 29.06 | 28.85 | 28.92 | 18,139 | -0.15(-0.51%) |
Jan 23, 2023 | 28.65 | 29.12 | 28.50 | 29.07 | 74,122 | +0.54(+1.89%) |
Jan 20, 2023 | 27.95 | 28.54 | 27.86 | 28.54 | 15,813 | +0.77(+2.79%) |
Jan 19, 2023 | 27.83 | 27.92 | 27.60 | 27.76 | 9,081 | -0.31(-1.09%) |
Jan 18, 2023 | 28.58 | 28.70 | 28.02 | 28.07 | 5,462 | -0.37(-1.30%) |
Jan 17, 2023 | 28.43 | 28.52 | 28.23 | 28.44 | 7,765 | +0.08(+0.27%) |
Jan 13, 2023 | 28.03 | 28.42 | 28.03 | 28.36 | 6,177 | +0.16(+0.58%) |
Jan 12, 2023 | 28.05 | 28.28 | 27.76 | 28.20 | 4,193 | +0.27(+0.96%) |
Jan 11, 2023 | 27.61 | 27.93 | 27.61 | 27.93 | 6,149 | +0.47(+1.71%) |
Jan 10, 2023 | 26.93 | 27.46 | 26.93 | 27.46 | 6,127 | +0.44(+1.62%) |
Jan 09, 2023 | 27.10 | 27.41 | 27.02 | 27.02 | 14,286 | -0.02(-0.07%) |
Jan 06, 2023 | 26.63 | 27.15 | 26.46 | 27.04 | 6,506 | +0.59(+2.22%) |
Jan 05, 2023 | 26.34 | 26.61 | 26.29 | 26.45 | 3,090 | -0.23(-0.87%) |
Jan 04, 2023 | 26.50 | 26.86 | 26.46 | 26.69 | 6,280 | +0.47(+1.80%) |
Jan 03, 2023 | 26.35 | 26.53 | 25.98 | 26.21 | 32,390 | +0.20(+0.77%) |
Dec 30, 2022 | 25.75 | 26.01 | 25.71 | 26.01 | 7,257 | -0.06(-0.23%) |
Dec 29, 2022 | 25.61 | 26.14 | 25.61 | 26.07 | 10,781 | +0.67(+2.64%) |
Dec 28, 2022 | 25.82 | 25.82 | 25.38 | 25.40 | 15,303 | -0.36(-1.39%) |
Dec 27, 2022 | 25.84 | 25.93 | 25.60 | 25.76 | 13,594 | -0.14(-0.54%) |
Dec 23, 2022 | 25.63 | 25.90 | 25.49 | 25.90 | 14,479 | +0.14(+0.54%) |
Dec 22, 2022 | 25.67 | 25.76 | 25.35 | 25.76 | 16,318 | -0.36(-1.37%) |
Dec 21, 2022 | 25.89 | 26.24 | 25.87 | 26.12 | 9,287 | +0.47(+1.82%) |
Dec 20, 2022 | 25.38 | 25.77 | 25.38 | 25.65 | 13,880 | -0.01(-0.04%) |
Dec 19, 2022 | 26.07 | 26.07 | 25.57 | 25.66 | 12,368 | -0.46(-1.75%) |
Dec 16, 2022 | 26.42 | 26.45 | 26.00 | 26.12 | 17,613 | -0.45(-1.68%) |
Dec 15, 2022 | 26.84 | 26.86 | 26.50 | 26.57 | 4,819 | -0.92(-3.33%) |
Dec 14, 2022 | 27.50 | 27.86 | 27.21 | 27.48 | 83,540 | -0.06(-0.22%) |
Dec 13, 2022 | 28.47 | 28.47 | 27.38 | 27.54 | 10,253 | +0.23(+0.84%) |
Dec 12, 2022 | 26.97 | 27.32 | 26.84 | 27.31 | 45,469 | +0.37(+1.37%) |
Dec 09, 2022 | 27.09 | 27.26 | 26.94 | 26.94 | 11,611 | -0.28(-1.02%) |
Dec 08, 2022 | 27.02 | 27.28 | 26.91 | 27.22 | 8,839 | +0.32(+1.18%) |
Dec 07, 2022 | 26.87 | 27.04 | 26.84 | 26.90 | 13,801 | -0.10(-0.37%) |
Dec 06, 2022 | 27.55 | 27.56 | 26.85 | 27.00 | 11,377 | -0.58(-2.09%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.53 | 27.58 | 11,902 | -0.74(-2.60%) |
Dec 02, 2022 | 27.80 | 28.38 | 27.80 | 28.32 | 19,971 | +0.02(+0.07%) |
Dec 01, 2022 | 28.24 | 28.50 | 28.15 | 28.30 | 10,113 | +0.08(+0.28%) |
Nov 30, 2022 | 27.22 | 28.22 | 27.13 | 28.22 | 14,894 | +1.04(+3.84%) |
Nov 29, 2022 | 27.18 | 27.30 | 27.10 | 27.17 | 6,271 | -0.04(-0.15%) |
Nov 28, 2022 | 27.39 | 27.57 | 27.14 | 27.21 | 6,564 | -0.32(-1.16%) |
Nov 25, 2022 | 27.44 | 27.56 | 27.44 | 27.53 | 2,713 | -0.06(-0.22%) |
Nov 23, 2022 | 27.37 | 27.66 | 27.29 | 27.59 | 8,319 | +0.24(+0.87%) |
Nov 22, 2022 | 26.91 | 27.38 | 26.91 | 27.35 | 6,244 | +0.21(+0.77%) |
Nov 21, 2022 | 27.22 | 27.36 | 26.91 | 27.14 | 4,620 | -0.16(-0.59%) |
Nov 18, 2022 | 27.50 | 27.54 | 27.17 | 27.30 | 5,534 | -0.02(-0.06%) |
Nov 17, 2022 | 27.18 | 27.41 | 27.08 | 27.32 | 10,028 | -0.44(-1.58%) |
Nov 16, 2022 | 27.88 | 27.97 | 27.74 | 27.76 | 12,585 | -0.45(-1.59%) |
Nov 15, 2022 | 28.25 | 28.50 | 28.15 | 28.21 | 10,143 | +0.69(+2.49%) |
Nov 14, 2022 | 27.70 | 27.94 | 27.48 | 27.52 | 20,091 | -0.39(-1.39%) |
Nov 11, 2022 | 27.18 | 28.06 | 27.18 | 27.91 | 8,166 | +0.74(+2.72%) |
Nov 10, 2022 | 26.56 | 27.17 | 26.45 | 27.17 | 6,760 | +2.02(+8.02%) |
Nov 09, 2022 | 25.61 | 25.61 | 25.11 | 25.15 | 6,919 | -0.70(-2.69%) |
Nov 08, 2022 | 25.90 | 26.15 | 25.65 | 25.85 | 6,069 | +0.17(+0.66%) |
Nov 07, 2022 | 25.65 | 25.71 | 25.38 | 25.68 | 20,272 | +0.22(+0.85%) |
Nov 04, 2022 | 25.71 | 25.76 | 25.15 | 25.47 | 6,353 | +0.21(+0.84%) |
Nov 03, 2022 | 25.22 | 25.58 | 25.19 | 25.25 | 6,294 | -0.30(-1.17%) |
Nov 02, 2022 | 26.57 | 25.55 | 25.55 | 11,330 | -1.06(-4.00%) |