Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.49 | 30.72 | 30.38 | 30.65 | 79,693 | +0.13(+0.44%) |
Jan 30, 2023 | 30.60 | 30.65 | 30.39 | 30.51 | 27,105 | -0.20(-0.66%) |
Jan 27, 2023 | 30.70 | 30.88 | 30.60 | 30.72 | 31,917 | +0.00(+0.00%) |
Jan 26, 2023 | 30.70 | 30.75 | 30.51 | 30.72 | 44,843 | +0.02(+0.06%) |
Jan 25, 2023 | 30.42 | 30.75 | 30.33 | 30.70 | 17,900 | +0.14(+0.47%) |
Jan 24, 2023 | 30.49 | 30.64 | 30.20 | 30.55 | 40,400 | -0.04(-0.13%) |
Jan 23, 2023 | 30.40 | 30.62 | 30.39 | 30.59 | 32,818 | +0.20(+0.66%) |
Jan 20, 2023 | 30.12 | 30.42 | 30.06 | 30.39 | 49,026 | +0.32(+1.06%) |
Jan 19, 2023 | 30.08 | 30.21 | 29.92 | 30.07 | 34,819 | -0.07(-0.22%) |
Jan 18, 2023 | 30.57 | 30.60 | 30.11 | 30.14 | 26,651 | -0.08(-0.25%) |
Jan 17, 2023 | 30.29 | 30.37 | 29.99 | 30.21 | 37,137 | +0.02(+0.06%) |
Jan 13, 2023 | 29.86 | 30.20 | 29.76 | 30.20 | 65,321 | +0.21(+0.71%) |
Jan 12, 2023 | 29.81 | 30.07 | 29.47 | 29.99 | 67,486 | +0.45(+1.53%) |
Jan 11, 2023 | 29.48 | 29.58 | 29.29 | 29.53 | 29,367 | +0.20(+0.69%) |
Jan 10, 2023 | 29.23 | 29.41 | 29.23 | 29.33 | 22,144 | +0.02(+0.07%) |
Jan 09, 2023 | 29.43 | 29.61 | 29.30 | 29.31 | 17,462 | +0.13(+0.43%) |
Jan 06, 2023 | 28.67 | 29.28 | 28.65 | 29.19 | 21,716 | +0.76(+2.67%) |
Jan 05, 2023 | 28.49 | 28.51 | 28.35 | 28.43 | 22,353 | -0.35(-1.20%) |
Jan 04, 2023 | 28.81 | 28.90 | 28.61 | 28.77 | 24,714 | +0.20(+0.71%) |
Jan 03, 2023 | 28.75 | 28.76 | 28.44 | 28.57 | 35,222 | +0.08(+0.27%) |
Dec 30, 2022 | 28.61 | 28.65 | 28.41 | 28.49 | 118,501 | -0.20(-0.70%) |
Dec 29, 2022 | 28.59 | 28.80 | 28.53 | 28.70 | 28,476 | +0.59(+2.09%) |
Dec 28, 2022 | 28.57 | 28.67 | 28.11 | 28.11 | 52,008 | -0.39(-1.38%) |
Dec 27, 2022 | 28.53 | 28.67 | 28.47 | 28.50 | 33,606 | +0.11(+0.37%) |
Dec 23, 2022 | 28.27 | 28.47 | 28.21 | 28.40 | 21,324 | +0.09(+0.31%) |
Dec 22, 2022 | 28.43 | 28.43 | 27.98 | 28.31 | 39,478 | -0.16(-0.57%) |
Dec 21, 2022 | 28.32 | 28.70 | 28.23 | 28.47 | 47,343 | +0.34(+1.20%) |
Dec 20, 2022 | 28.16 | 28.33 | 27.99 | 28.14 | 53,243 | +0.09(+0.31%) |
Dec 19, 2022 | 28.29 | 28.29 | 27.88 | 28.05 | 62,935 | -0.08(-0.29%) |
Dec 16, 2022 | 28.20 | 28.27 | 27.98 | 28.13 | 48,681 | -0.19(-0.68%) |
Dec 15, 2022 | 28.66 | 28.66 | 28.05 | 28.32 | 82,679 | -0.55(-1.91%) |
Dec 14, 2022 | 28.93 | 29.20 | 28.79 | 28.88 | 29,552 | -0.07(-0.24%) |
Dec 13, 2022 | 29.27 | 29.37 | 28.91 | 28.95 | 27,524 | +0.42(+1.48%) |
Dec 12, 2022 | 28.54 | 28.54 | 28.28 | 28.53 | 53,241 | -0.06(-0.20%) |
Dec 09, 2022 | 28.52 | 28.76 | 28.45 | 28.58 | 30,522 | +0.05(+0.17%) |
Dec 08, 2022 | 28.37 | 28.54 | 28.32 | 28.53 | 38,086 | +0.22(+0.78%) |
Dec 07, 2022 | 28.36 | 28.49 | 28.20 | 28.31 | 88,327 | -0.02(-0.07%) |
Dec 06, 2022 | 28.59 | 28.59 | 28.13 | 28.33 | 46,974 | -0.36(-1.27%) |
Dec 05, 2022 | 28.98 | 28.98 | 28.48 | 28.70 | 28,918 | -0.35(-1.19%) |
Dec 02, 2022 | 28.77 | 29.24 | 28.75 | 29.04 | 26,790 | -0.08(-0.26%) |
Dec 01, 2022 | 29.16 | 29.16 | 28.85 | 29.12 | 100,551 | +0.34(+1.17%) |
Nov 30, 2022 | 28.45 | 28.99 | 28.25 | 28.78 | 57,045 | +0.46(+1.61%) |
Nov 29, 2022 | 28.31 | 28.48 | 28.23 | 28.33 | 22,455 | +0.01(+0.05%) |
Nov 28, 2022 | 28.50 | 28.76 | 28.18 | 28.31 | 29,632 | -0.41(-1.43%) |
Nov 25, 2022 | 28.61 | 28.76 | 28.61 | 28.73 | 7,797 | +0.16(+0.57%) |
Nov 23, 2022 | 28.31 | 28.63 | 28.10 | 28.56 | 58,815 | +0.34(+1.19%) |
Nov 22, 2022 | 28.02 | 28.23 | 28.01 | 28.23 | 22,371 | +0.37(+1.34%) |
Nov 21, 2022 | 27.80 | 27.89 | 27.71 | 27.85 | 25,155 | -0.18(-0.65%) |
Nov 18, 2022 | 28.15 | 28.15 | 27.88 | 28.04 | 22,154 | +0.02(+0.07%) |
Nov 17, 2022 | 27.71 | 28.06 | 27.71 | 28.02 | 145,332 | +0.06(+0.21%) |
Nov 16, 2022 | 28.21 | 28.22 | 27.96 | 27.96 | 119,708 | -0.32(-1.12%) |
Nov 15, 2022 | 28.36 | 28.55 | 28.00 | 28.28 | 138,980 | +0.21(+0.75%) |
Nov 14, 2022 | 28.03 | 28.35 | 27.93 | 28.07 | 269,759 | -0.40(-1.39%) |
Nov 11, 2022 | 28.02 | 28.47 | 27.99 | 28.46 | 65,905 | +0.70(+2.53%) |
Nov 10, 2022 | 27.23 | 27.82 | 27.23 | 27.76 | 96,628 | +1.45(+5.50%) |
Nov 09, 2022 | 26.57 | 26.66 | 26.28 | 26.31 | 93,822 | -0.40(-1.51%) |
Nov 08, 2022 | 26.45 | 26.86 | 26.45 | 26.71 | 52,623 | +0.32(+1.20%) |
Nov 07, 2022 | 26.41 | 26.47 | 26.13 | 26.40 | 124,156 | +0.16(+0.62%) |
Nov 04, 2022 | 26.03 | 26.26 | 25.72 | 26.23 | 39,686 | +0.88(+3.48%) |
Nov 03, 2022 | 25.19 | 25.43 | 25.06 | 25.35 | 221,925 | -0.17(-0.68%) |
Nov 02, 2022 | 25.83 | 26.34 | 25.44 | 25.53 | 95,900 | -0.38(-1.48%) |