Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.62 | 28.78 | 28.52 | 28.78 | 9,653 | +0.16(+0.55%) |
Jan 30, 2023 | 28.69 | 28.77 | 28.62 | 28.62 | 10,252 | -0.04(-0.15%) |
Jan 27, 2023 | 28.60 | 28.72 | 28.57 | 28.67 | 6,484 | -0.14(-0.48%) |
Jan 26, 2023 | 28.82 | 28.86 | 28.67 | 28.80 | 8,921 | -0.08(-0.28%) |
Jan 25, 2023 | 28.60 | 28.92 | 28.59 | 28.89 | 19,012 | +0.09(+0.30%) |
Jan 24, 2023 | 28.72 | 28.83 | 28.59 | 28.80 | 15,264 | +0.00(+0.01%) |
Jan 23, 2023 | 28.58 | 28.81 | 28.58 | 28.80 | 16,163 | +0.16(+0.56%) |
Jan 20, 2023 | 28.41 | 28.64 | 28.41 | 28.64 | 4,306 | +0.17(+0.61%) |
Jan 19, 2023 | 28.41 | 28.47 | 28.30 | 28.46 | 5,770 | -0.06(-0.21%) |
Jan 18, 2023 | 28.94 | 28.94 | 28.52 | 28.52 | 11,570 | -0.13(-0.46%) |
Jan 17, 2023 | 28.64 | 28.67 | 28.59 | 28.65 | 12,467 | +0.10(+0.34%) |
Jan 13, 2023 | 28.43 | 28.56 | 28.37 | 28.56 | 16,298 | +0.15(+0.51%) |
Jan 12, 2023 | 28.26 | 28.48 | 28.18 | 28.41 | 23,116 | +0.27(+0.97%) |
Jan 11, 2023 | 28.11 | 28.14 | 27.99 | 28.14 | 10,553 | +0.19(+0.68%) |
Jan 10, 2023 | 27.85 | 28.00 | 27.84 | 27.95 | 63,917 | +0.09(+0.32%) |
Jan 09, 2023 | 27.95 | 28.16 | 27.86 | 27.86 | 10,514 | +0.12(+0.42%) |
Jan 06, 2023 | 27.21 | 27.76 | 27.21 | 27.74 | 1,490 | +0.64(+2.37%) |
Jan 05, 2023 | 27.14 | 27.14 | 27.05 | 27.10 | 1,904 | -0.28(-1.01%) |
Jan 04, 2023 | 27.44 | 27.44 | 27.35 | 27.38 | 2,436 | +0.50(+1.87%) |
Jan 03, 2023 | 27.03 | 27.03 | 26.78 | 26.88 | 1,445 | +0.21(+0.78%) |
Dec 30, 2022 | 26.80 | 26.82 | 26.57 | 26.67 | 13,012 | -0.24(-0.88%) |
Dec 29, 2022 | 26.86 | 26.99 | 26.86 | 26.91 | 5,399 | +0.38(+1.44%) |
Dec 28, 2022 | 26.82 | 26.86 | 26.52 | 26.52 | 7,799 | -0.20(-0.76%) |
Dec 27, 2022 | 26.77 | 26.78 | 26.73 | 26.73 | 1,770 | +0.09(+0.32%) |
Dec 23, 2022 | 26.51 | 26.66 | 26.51 | 26.64 | 21,822 | -0.01(-0.02%) |
Dec 22, 2022 | 26.65 | 26.65 | 26.43 | 26.65 | 26,424 | -0.16(-0.60%) |
Dec 21, 2022 | 26.80 | 26.84 | 26.80 | 26.81 | 7,920 | +0.33(+1.24%) |
Dec 20, 2022 | 26.39 | 26.48 | 26.39 | 26.48 | 7,709 | -0.04(-0.14%) |
Dec 19, 2022 | 26.63 | 26.71 | 26.47 | 26.52 | 63,184 | -0.05(-0.20%) |
Dec 16, 2022 | 26.49 | 26.66 | 26.47 | 26.57 | 425,497 | -0.28(-1.04%) |
Dec 15, 2022 | 27.18 | 27.19 | 26.84 | 26.85 | 13,613 | -0.75(-2.70%) |
Dec 14, 2022 | 27.61 | 27.77 | 27.36 | 27.60 | 4,412 | +0.14(+0.51%) |
Dec 13, 2022 | 27.78 | 27.82 | 27.34 | 27.46 | 11,700 | +0.34(+1.25%) |
Dec 12, 2022 | 27.03 | 27.12 | 26.99 | 27.12 | 3,860 | +0.08(+0.29%) |
Dec 09, 2022 | 27.12 | 27.18 | 27.04 | 27.04 | 10,815 | -0.04(-0.14%) |
Dec 08, 2022 | 26.92 | 27.09 | 26.92 | 27.08 | 17,261 | +0.01(+0.03%) |
Dec 07, 2022 | 27.08 | 27.16 | 27.02 | 27.07 | 13,814 | -0.00(-0.01%) |
Dec 06, 2022 | 27.15 | 27.17 | 26.89 | 27.07 | 31,363 | -0.06(-0.23%) |
Dec 05, 2022 | 27.26 | 27.31 | 27.07 | 27.13 | 18,923 | -0.29(-1.06%) |
Dec 02, 2022 | 27.24 | 27.44 | 27.22 | 27.43 | 29,282 | +0.01(+0.05%) |
Dec 01, 2022 | 27.34 | 27.41 | 27.28 | 27.41 | 11,623 | +0.34(+1.25%) |
Nov 30, 2022 | 26.73 | 27.07 | 26.73 | 27.07 | 2,894 | +0.55(+2.08%) |
Nov 29, 2022 | 26.54 | 26.63 | 26.49 | 26.52 | 4,481 | -0.01(-0.03%) |
Nov 28, 2022 | 26.80 | 26.84 | 26.52 | 26.53 | 1,917 | -0.36(-1.33%) |
Nov 25, 2022 | 26.91 | 26.91 | 26.89 | 26.89 | 266 | +0.13(+0.49%) |
Nov 23, 2022 | 26.64 | 26.77 | 26.58 | 26.76 | 2,105 | +0.32(+1.21%) |
Nov 22, 2022 | 26.28 | 26.44 | 26.22 | 26.44 | 7,752 | +0.24(+0.90%) |
Nov 21, 2022 | 26.11 | 26.22 | 26.11 | 26.20 | 14,142 | -0.01(-0.05%) |
Nov 18, 2022 | 26.26 | 26.26 | 26.13 | 26.21 | 9,197 | +0.08(+0.29%) |
Nov 17, 2022 | 25.83 | 26.14 | 25.82 | 26.14 | 5,247 | +0.03(+0.13%) |
Nov 16, 2022 | 26.14 | 26.19 | 26.01 | 26.10 | 23,933 | -0.03(-0.12%) |
Nov 15, 2022 | 26.32 | 26.36 | 25.85 | 26.13 | 4,271 | +0.00(+0.01%) |
Nov 14, 2022 | 26.19 | 26.42 | 26.13 | 26.13 | 28,809 | -0.15(-0.56%) |
Nov 11, 2022 | 25.95 | 26.31 | 25.95 | 26.28 | 5,365 | +0.31(+1.20%) |
Nov 10, 2022 | 25.61 | 25.96 | 25.60 | 25.96 | 4,906 | +1.25(+5.07%) |
Nov 09, 2022 | 24.79 | 24.88 | 24.70 | 24.71 | 3,026 | -0.12(-0.49%) |
Nov 08, 2022 | 24.90 | 24.96 | 24.68 | 24.83 | 7,734 | +0.28(+1.12%) |
Nov 07, 2022 | 24.49 | 24.70 | 24.44 | 24.56 | 67,147 | +0.09(+0.38%) |
Nov 04, 2022 | 24.17 | 24.47 | 24.17 | 24.47 | 4,824 | +0.98(+4.16%) |
Nov 03, 2022 | 23.44 | 23.56 | 23.44 | 23.49 | 4,960 | -0.29(-1.21%) |
Nov 02, 2022 | 24.17 | 24.17 | 23.78 | 23.78 | 6,543 | -0.44(-1.81%) |