Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.46 | 29.64 | 29.46 | 29.64 | 9,254 | +0.17(+0.56%) |
Jan 30, 2023 | 29.58 | 29.58 | 29.47 | 29.48 | 6,551 | -0.15(-0.50%) |
Jan 27, 2023 | 29.57 | 29.67 | 29.56 | 29.62 | 6,539 | -0.00(-0.01%) |
Jan 26, 2023 | 29.55 | 29.63 | 29.51 | 29.63 | 2,740 | +0.05(+0.16%) |
Jan 25, 2023 | 29.56 | 29.59 | 29.47 | 29.58 | 34,465 | +0.05(+0.16%) |
Jan 24, 2023 | 29.44 | 29.58 | 29.37 | 29.53 | 7,387 | +0.09(+0.29%) |
Jan 23, 2023 | 29.39 | 29.50 | 29.39 | 29.45 | 66,347 | +0.05(+0.16%) |
Jan 20, 2023 | 29.24 | 29.41 | 29.24 | 29.40 | 94,386 | +0.09(+0.29%) |
Jan 19, 2023 | 29.34 | 29.36 | 29.25 | 29.31 | 8,844 | -0.05(-0.16%) |
Jan 18, 2023 | 29.62 | 29.62 | 29.36 | 29.36 | 5,407 | +0.00(+0.00%) |
Jan 17, 2023 | 29.38 | 29.43 | 29.34 | 29.36 | 50,985 | +0.01(+0.03%) |
Jan 13, 2023 | 29.32 | 29.37 | 29.29 | 29.35 | 6,583 | -0.01(-0.03%) |
Jan 12, 2023 | 29.11 | 29.40 | 29.09 | 29.36 | 24,248 | +0.27(+0.94%) |
Jan 11, 2023 | 28.98 | 29.09 | 28.98 | 29.09 | 4,410 | +0.27(+0.92%) |
Jan 10, 2023 | 28.76 | 28.84 | 28.74 | 28.82 | 13,612 | -0.03(-0.10%) |
Jan 09, 2023 | 28.86 | 28.96 | 28.85 | 28.85 | 27,676 | +0.10(+0.36%) |
Jan 06, 2023 | 28.38 | 28.76 | 28.37 | 28.74 | 59,364 | +0.45(+1.61%) |
Jan 05, 2023 | 28.20 | 28.31 | 28.20 | 28.29 | 6,516 | -0.08(-0.27%) |
Jan 04, 2023 | 28.34 | 28.39 | 28.24 | 28.37 | 24,861 | +0.33(+1.18%) |
Jan 03, 2023 | 28.21 | 28.21 | 27.96 | 28.03 | 33,092 | +0.11(+0.39%) |
Dec 30, 2022 | 27.89 | 27.97 | 27.87 | 27.92 | 27,162 | -0.13(-0.46%) |
Dec 29, 2022 | 27.97 | 28.09 | 27.97 | 28.05 | 10,478 | +0.29(+1.03%) |
Dec 28, 2022 | 28.07 | 28.07 | 27.77 | 27.77 | 33,490 | -0.31(-1.12%) |
Dec 27, 2022 | 28.07 | 28.14 | 28.06 | 28.08 | 11,589 | -0.09(-0.33%) |
Dec 23, 2022 | 28.20 | 28.20 | 28.08 | 28.18 | 8,957 | +0.03(+0.11%) |
Dec 22, 2022 | 28.14 | 28.15 | 27.98 | 28.15 | 7,304 | -0.09(-0.31%) |
Dec 21, 2022 | 28.20 | 28.24 | 28.19 | 28.23 | 25,478 | +0.22(+0.78%) |
Dec 20, 2022 | 28.02 | 28.02 | 27.92 | 28.02 | 99,015 | -0.02(-0.07%) |
Dec 19, 2022 | 28.15 | 28.16 | 28.00 | 28.03 | 72,906 | -0.16(-0.56%) |
Dec 16, 2022 | 28.20 | 28.24 | 28.10 | 28.19 | 49,631 | -0.17(-0.59%) |
Dec 15, 2022 | 28.42 | 28.42 | 28.33 | 28.36 | 7,270 | -0.28(-0.98%) |
Dec 14, 2022 | 28.71 | 28.71 | 28.54 | 28.64 | 34,123 | -0.00(-0.00%) |
Dec 13, 2022 | 28.63 | 28.64 | 28.61 | 28.64 | 1,978 | +0.25(+0.87%) |
Dec 12, 2022 | 28.35 | 28.40 | 28.29 | 28.40 | 53,880 | +0.11(+0.39%) |
Dec 09, 2022 | 28.42 | 28.45 | 28.29 | 28.29 | 126,735 | -0.13(-0.46%) |
Dec 08, 2022 | 28.46 | 28.49 | 28.40 | 28.42 | 21,763 | +0.02(+0.07%) |
Dec 07, 2022 | 28.39 | 28.46 | 28.35 | 28.40 | 31,635 | +0.12(+0.43%) |
Dec 06, 2022 | 28.42 | 28.42 | 28.24 | 28.28 | 4,361 | -0.06(-0.20%) |
Dec 05, 2022 | 28.61 | 28.61 | 28.30 | 28.33 | 51,853 | -0.31(-1.09%) |
Dec 02, 2022 | 28.50 | 28.65 | 28.48 | 28.64 | 61,476 | +0.01(+0.04%) |
Dec 01, 2022 | 28.63 | 28.63 | 28.56 | 28.63 | 4,405 | +0.20(+0.72%) |
Nov 30, 2022 | 28.14 | 28.43 | 28.08 | 28.43 | 56,663 | +0.31(+1.11%) |
Nov 29, 2022 | 28.00 | 28.15 | 28.00 | 28.12 | 28,824 | +0.05(+0.16%) |
Nov 28, 2022 | 28.16 | 28.32 | 28.07 | 28.07 | 13,938 | -0.22(-0.79%) |
Nov 25, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 1,974 | +0.08(+0.27%) |
Nov 23, 2022 | 28.11 | 28.24 | 28.11 | 28.22 | 3,176 | +0.16(+0.55%) |
Nov 22, 2022 | 27.98 | 28.07 | 27.98 | 28.07 | 8,905 | +0.23(+0.81%) |
Nov 21, 2022 | 27.87 | 27.88 | 27.83 | 27.84 | 7,516 | -0.03(-0.10%) |
Nov 18, 2022 | 27.90 | 27.92 | 27.81 | 27.87 | 21,829 | +0.08(+0.28%) |
Nov 17, 2022 | 27.66 | 27.80 | 27.75 | 27.79 | 2,365 | -0.14(-0.51%) |
Nov 16, 2022 | 27.89 | 27.97 | 27.88 | 27.93 | 5,522 | -0.02(-0.06%) |
Nov 15, 2022 | 28.04 | 28.04 | 27.91 | 27.95 | 21,551 | +0.20(+0.74%) |
Nov 14, 2022 | 27.90 | 27.90 | 27.75 | 27.75 | 17,845 | -0.23(-0.82%) |
Nov 11, 2022 | 27.83 | 28.02 | 27.81 | 27.98 | 83,195 | +0.13(+0.46%) |
Nov 10, 2022 | 27.48 | 27.85 | 27.48 | 27.85 | 72,693 | +0.94(+3.50%) |
Nov 09, 2022 | 26.96 | 27.09 | 26.88 | 26.91 | 3,310 | -0.18(-0.67%) |
Nov 08, 2022 | 26.98 | 27.15 | 26.98 | 27.09 | 10,669 | +0.15(+0.57%) |
Nov 07, 2022 | 26.96 | 26.96 | 26.87 | 26.94 | 16,394 | +0.00(+0.00%) |
Nov 04, 2022 | 26.84 | 26.98 | 26.79 | 26.94 | 953 | +0.33(+1.22%) |
Nov 03, 2022 | 26.59 | 26.66 | 26.46 | 26.61 | 32,900 | -0.13(-0.48%) |
Nov 02, 2022 | 26.90 | 26.74 | 26.74 | 27,234 | -0.26(-0.97%) |