Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.26 | 29.72 | 29.25 | 29.64 | 123,879 | +0.38(+1.30%) |
Jan 30, 2023 | 29.23 | 29.53 | 29.23 | 29.26 | 41,173 | +0.07(+0.23%) |
Jan 27, 2023 | 29.03 | 29.23 | 29.01 | 29.20 | 37,782 | +0.14(+0.47%) |
Jan 26, 2023 | 28.90 | 29.06 | 28.73 | 29.06 | 24,381 | +0.39(+1.36%) |
Jan 25, 2023 | 28.35 | 28.81 | 28.27 | 28.67 | 13,488 | +0.02(+0.07%) |
Jan 24, 2023 | 28.53 | 28.73 | 28.18 | 28.65 | 34,390 | -0.21(-0.72%) |
Jan 23, 2023 | 28.53 | 28.92 | 28.53 | 28.86 | 36,029 | +0.60(+2.12%) |
Jan 20, 2023 | 27.74 | 28.26 | 27.70 | 28.26 | 68,046 | +0.54(+1.93%) |
Jan 19, 2023 | 27.67 | 27.72 | 27.42 | 27.72 | 38,512 | -0.25(-0.91%) |
Jan 18, 2023 | 28.35 | 28.47 | 27.98 | 27.98 | 65,632 | -0.28(-1.00%) |
Jan 17, 2023 | 28.21 | 28.57 | 27.95 | 28.26 | 199,093 | +0.38(+1.36%) |
Jan 13, 2023 | 27.59 | 27.98 | 27.59 | 27.88 | 49,191 | +0.13(+0.46%) |
Jan 12, 2023 | 27.43 | 27.79 | 27.34 | 27.75 | 31,787 | +0.35(+1.28%) |
Jan 11, 2023 | 27.43 | 27.43 | 27.32 | 27.40 | 28,007 | -0.03(-0.11%) |
Jan 10, 2023 | 27.28 | 27.43 | 27.23 | 27.43 | 21,836 | +0.30(+1.11%) |
Jan 09, 2023 | 27.18 | 27.43 | 27.13 | 27.13 | 80,873 | +0.00(+0.00%) |
Jan 06, 2023 | 26.36 | 27.29 | 26.36 | 27.13 | 28,134 | +0.84(+3.19%) |
Jan 05, 2023 | 26.29 | 26.41 | 26.18 | 26.29 | 18,195 | -0.05(-0.19%) |
Jan 04, 2023 | 26.31 | 26.41 | 26.13 | 26.34 | 11,497 | +0.20(+0.78%) |
Jan 03, 2023 | 26.19 | 26.23 | 26.03 | 26.14 | 21,040 | +0.18(+0.68%) |
Dec 30, 2022 | 25.89 | 26.06 | 25.80 | 25.96 | 24,396 | +0.08(+0.30%) |
Dec 29, 2022 | 25.73 | 25.94 | 25.67 | 25.88 | 28,994 | +0.34(+1.34%) |
Dec 28, 2022 | 25.87 | 25.88 | 25.51 | 25.54 | 17,872 | -0.23(-0.88%) |
Dec 27, 2022 | 25.80 | 25.88 | 25.69 | 25.77 | 8,663 | -0.04(-0.15%) |
Dec 23, 2022 | 25.60 | 25.87 | 25.55 | 25.81 | 21,003 | +0.17(+0.67%) |
Dec 22, 2022 | 25.68 | 25.68 | 25.33 | 25.64 | 20,098 | -0.27(-1.03%) |
Dec 21, 2022 | 25.71 | 25.95 | 25.71 | 25.90 | 16,276 | +0.28(+1.11%) |
Dec 20, 2022 | 25.54 | 25.68 | 25.52 | 25.62 | 12,669 | +0.20(+0.78%) |
Dec 19, 2022 | 25.59 | 25.63 | 25.42 | 25.42 | 13,682 | -0.04(-0.15%) |
Dec 16, 2022 | 25.33 | 25.52 | 25.30 | 25.46 | 13,832 | -0.22(-0.85%) |
Dec 15, 2022 | 25.74 | 25.74 | 25.59 | 25.67 | 3,896 | -0.09(-0.33%) |
Dec 14, 2022 | 25.69 | 25.96 | 25.69 | 25.76 | 65,352 | +0.31(+1.23%) |
Dec 13, 2022 | 25.72 | 25.87 | 25.16 | 25.45 | 69,479 | +0.06(+0.22%) |
Dec 12, 2022 | 25.24 | 25.48 | 25.22 | 25.39 | 13,075 | +0.20(+0.79%) |
Dec 09, 2022 | 25.26 | 25.45 | 25.15 | 25.19 | 10,157 | -0.17(-0.67%) |
Dec 08, 2022 | 25.16 | 25.43 | 25.16 | 25.36 | 14,135 | +0.26(+1.02%) |
Dec 07, 2022 | 24.99 | 25.22 | 24.97 | 25.10 | 22,333 | +0.43(+1.73%) |
Dec 06, 2022 | 24.80 | 24.86 | 24.58 | 24.68 | 25,067 | -0.06(-0.23%) |
Dec 05, 2022 | 25.09 | 25.16 | 24.73 | 24.73 | 7,742 | -0.38(-1.51%) |
Dec 02, 2022 | 24.92 | 25.16 | 24.79 | 25.11 | 16,805 | -0.44(-1.71%) |
Dec 01, 2022 | 25.44 | 25.64 | 25.38 | 25.55 | 15,000 | +0.38(+1.51%) |
Nov 30, 2022 | 24.94 | 25.17 | 24.69 | 25.17 | 24,190 | +0.33(+1.35%) |
Nov 29, 2022 | 24.65 | 24.95 | 24.65 | 24.84 | 18,150 | +0.25(+1.00%) |
Nov 28, 2022 | 24.99 | 25.08 | 24.59 | 24.59 | 11,345 | -0.61(-2.41%) |
Nov 25, 2022 | 24.99 | 25.26 | 24.99 | 25.20 | 5,130 | +0.37(+1.49%) |
Nov 23, 2022 | 24.67 | 24.83 | 24.52 | 24.83 | 28,867 | +0.26(+1.04%) |
Nov 22, 2022 | 24.30 | 24.57 | 24.30 | 24.57 | 2,087 | +0.41(+1.69%) |
Nov 21, 2022 | 23.89 | 24.18 | 23.89 | 24.16 | 8,300 | -0.08(-0.31%) |
Nov 18, 2022 | 24.18 | 24.29 | 24.16 | 24.24 | 8,428 | +0.04(+0.16%) |
Nov 17, 2022 | 23.92 | 24.32 | 23.92 | 24.20 | 15,306 | -0.06(-0.23%) |
Nov 16, 2022 | 24.31 | 24.31 | 24.16 | 24.26 | 7,158 | -0.22(-0.90%) |
Nov 15, 2022 | 24.71 | 24.83 | 24.36 | 24.48 | 22,133 | +0.06(+0.24%) |
Nov 14, 2022 | 24.48 | 24.63 | 24.36 | 24.42 | 8,371 | -0.24(-0.96%) |
Nov 11, 2022 | 24.51 | 24.68 | 24.30 | 24.66 | 19,952 | +0.21(+0.85%) |
Nov 10, 2022 | 24.29 | 24.45 | 24.10 | 24.45 | 11,257 | +0.85(+3.62%) |
Nov 09, 2022 | 23.62 | 23.86 | 23.46 | 23.59 | 27,794 | -0.16(-0.68%) |
Nov 08, 2022 | 23.65 | 23.90 | 23.56 | 23.76 | 16,682 | +0.04(+0.18%) |
Nov 07, 2022 | 23.56 | 23.83 | 23.50 | 23.71 | 19,261 | +0.39(+1.65%) |
Nov 04, 2022 | 23.02 | 23.35 | 22.90 | 23.33 | 8,593 | +0.97(+4.33%) |
Nov 03, 2022 | 22.28 | 22.46 | 22.16 | 22.36 | 10,427 | -0.14(-0.63%) |
Nov 02, 2022 | 22.79 | 23.12 | 22.50 | 22.50 | 77,335 | -0.29(-1.29%) |