Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.49 | 29.51 | 29.32 | 29.51 | 22,278 | +0.15(+0.50%) |
Jan 30, 2023 | 29.37 | 29.47 | 29.34 | 29.36 | 46,276 | -0.08(-0.27%) |
Jan 27, 2023 | 29.35 | 29.45 | 29.34 | 29.44 | 15,275 | -0.04(-0.13%) |
Jan 26, 2023 | 29.51 | 29.58 | 29.41 | 29.48 | 91,360 | -0.09(-0.30%) |
Jan 25, 2023 | 29.57 | 29.61 | 29.48 | 29.57 | 12,609 | +0.04(+0.13%) |
Jan 24, 2023 | 29.37 | 29.55 | 29.27 | 29.53 | 29,247 | +0.24(+0.81%) |
Jan 23, 2023 | 29.32 | 29.38 | 29.30 | 29.30 | 90,315 | -0.12(-0.39%) |
Jan 20, 2023 | 29.51 | 29.53 | 29.38 | 29.41 | 133,374 | -0.25(-0.83%) |
Jan 19, 2023 | 29.69 | 29.73 | 29.61 | 29.66 | 24,891 | -0.12(-0.40%) |
Jan 18, 2023 | 29.71 | 29.77 | 29.58 | 29.77 | 19,175 | +0.46(+1.58%) |
Jan 17, 2023 | 29.28 | 29.39 | 29.28 | 29.31 | 45,822 | -0.08(-0.27%) |
Jan 13, 2023 | 29.48 | 29.60 | 29.35 | 29.39 | 18,487 | -0.16(-0.53%) |
Jan 12, 2023 | 29.27 | 29.56 | 29.18 | 29.55 | 13,607 | +0.30(+1.04%) |
Jan 11, 2023 | 29.12 | 29.24 | 29.10 | 29.24 | 26,454 | +0.27(+0.92%) |
Jan 10, 2023 | 29.08 | 29.11 | 28.94 | 28.98 | 113,849 | -0.26(-0.87%) |
Jan 09, 2023 | 29.04 | 29.30 | 29.04 | 29.23 | 84,503 | +0.09(+0.30%) |
Jan 06, 2023 | 28.76 | 29.18 | 28.76 | 29.15 | 25,528 | +0.36(+1.26%) |
Jan 05, 2023 | 28.61 | 28.80 | 28.59 | 28.78 | 19,697 | +0.03(+0.10%) |
Jan 04, 2023 | 28.81 | 28.84 | 28.69 | 28.75 | 22,779 | +0.23(+0.79%) |
Jan 03, 2023 | 28.65 | 28.66 | 28.46 | 28.53 | 134,233 | +0.28(+0.97%) |
Dec 30, 2022 | 28.29 | 28.37 | 28.19 | 28.25 | 37,711 | -0.17(-0.59%) |
Dec 29, 2022 | 28.31 | 28.44 | 28.29 | 28.42 | 62,305 | +0.16(+0.56%) |
Dec 28, 2022 | 28.38 | 28.40 | 28.22 | 28.26 | 240,462 | -0.09(-0.31%) |
Dec 27, 2022 | 28.38 | 28.49 | 28.31 | 28.35 | 26,814 | -0.30(-1.06%) |
Dec 23, 2022 | 28.69 | 28.73 | 28.64 | 28.65 | 31,802 | -0.21(-0.72%) |
Dec 22, 2022 | 28.86 | 28.93 | 28.83 | 28.86 | 72,836 | +0.02(+0.07%) |
Dec 21, 2022 | 28.95 | 28.95 | 28.77 | 28.84 | 41,687 | +0.03(+0.10%) |
Dec 20, 2022 | 28.82 | 28.86 | 28.77 | 28.81 | 30,752 | -0.30(-1.01%) |
Dec 19, 2022 | 29.20 | 29.21 | 29.06 | 29.11 | 348,114 | -0.30(-1.02%) |
Dec 16, 2022 | 29.30 | 29.49 | 29.24 | 29.41 | 44,928 | -0.14(-0.47%) |
Dec 15, 2022 | 29.55 | 29.65 | 29.49 | 29.54 | 412,579 | +0.05(+0.17%) |
Dec 14, 2022 | 29.42 | 29.49 | 29.29 | 29.49 | 30,314 | +0.10(+0.33%) |
Dec 13, 2022 | 29.58 | 29.60 | 29.36 | 29.40 | 59,544 | +0.26(+0.91%) |
Dec 12, 2022 | 29.33 | 29.36 | 29.09 | 29.13 | 24,692 | +0.00(+0.00%) |
Dec 09, 2022 | 29.33 | 29.36 | 29.13 | 29.13 | 162,950 | -0.37(-1.26%) |
Dec 08, 2022 | 29.46 | 29.57 | 29.42 | 29.50 | 347,016 | -0.07(-0.23%) |
Dec 07, 2022 | 29.43 | 29.62 | 29.43 | 29.57 | 278,550 | +0.34(+1.17%) |
Dec 06, 2022 | 29.14 | 29.28 | 29.11 | 29.23 | 34,543 | +0.20(+0.68%) |
Dec 05, 2022 | 29.10 | 29.10 | 28.95 | 29.03 | 24,647 | -0.26(-0.90%) |
Dec 02, 2022 | 28.99 | 29.30 | 28.93 | 29.30 | 35,047 | +0.15(+0.50%) |
Dec 01, 2022 | 28.79 | 29.15 | 28.78 | 29.15 | 238,184 | +0.50(+1.75%) |
Nov 30, 2022 | 28.43 | 28.65 | 28.42 | 28.65 | 31,783 | +0.19(+0.65%) |
Nov 29, 2022 | 28.48 | 28.59 | 28.46 | 28.46 | 21,249 | -0.21(-0.72%) |
Nov 28, 2022 | 28.73 | 28.73 | 28.60 | 28.67 | 19,466 | +0.03(+0.10%) |
Nov 25, 2022 | 28.57 | 28.64 | 28.55 | 28.64 | 4,925 | -0.01(-0.03%) |
Nov 23, 2022 | 28.53 | 28.65 | 28.53 | 28.65 | 17,341 | +0.26(+0.93%) |
Nov 22, 2022 | 28.28 | 28.42 | 28.28 | 28.39 | 74,443 | +0.22(+0.77%) |
Nov 21, 2022 | 28.30 | 28.33 | 28.15 | 28.17 | 18,262 | +0.01(+0.04%) |
Nov 18, 2022 | 28.31 | 28.34 | 28.15 | 28.16 | 70,271 | -0.11(-0.38%) |
Nov 17, 2022 | 28.27 | 28.30 | 28.21 | 28.27 | 15,505 | -0.19(-0.65%) |
Nov 16, 2022 | 28.26 | 28.45 | 28.24 | 28.45 | 70,071 | +0.32(+1.15%) |
Nov 15, 2022 | 27.99 | 28.13 | 27.94 | 28.13 | 17,133 | +0.28(+1.02%) |
Nov 14, 2022 | 27.79 | 27.87 | 27.79 | 27.85 | 221,676 | -0.05(-0.18%) |
Nov 11, 2022 | 27.86 | 27.97 | 27.84 | 27.89 | 49,675 | -0.08(-0.28%) |
Nov 10, 2022 | 27.80 | 27.97 | 27.79 | 27.97 | 60,725 | +0.70(+2.55%) |
Nov 09, 2022 | 27.11 | 27.32 | 27.11 | 27.28 | 172,029 | +0.08(+0.29%) |
Nov 08, 2022 | 27.06 | 27.26 | 27.06 | 27.20 | 39,682 | +0.21(+0.76%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.98 | 26.99 | 25,181 | -0.13(-0.47%) |
Nov 04, 2022 | 27.27 | 27.32 | 27.12 | 27.12 | 8,020 | -0.22(-0.79%) |
Nov 03, 2022 | 27.19 | 27.40 | 27.19 | 27.34 | 586,249 | -0.10(-0.36%) |
Nov 02, 2022 | 27.54 | 27.63 | 27.37 | 27.43 | 196,106 | -0.06(-0.21%) |