Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.24 | 30.47 | 30.06 | 30.47 | 60,471 | +0.15(+0.49%) |
Jan 30, 2023 | 30.42 | 30.51 | 30.27 | 30.32 | 66,949 | -0.33(-1.08%) |
Jan 27, 2023 | 30.74 | 30.74 | 30.45 | 30.65 | 44,323 | -0.11(-0.36%) |
Jan 26, 2023 | 30.78 | 30.78 | 30.52 | 30.76 | 56,487 | +0.34(+1.12%) |
Jan 25, 2023 | 30.38 | 30.45 | 30.08 | 30.42 | 153,260 | -0.06(-0.20%) |
Jan 24, 2023 | 30.38 | 30.48 | 30.20 | 30.48 | 39,679 | +0.05(+0.16%) |
Jan 23, 2023 | 30.15 | 30.49 | 30.15 | 30.43 | 60,527 | +0.35(+1.16%) |
Jan 20, 2023 | 29.63 | 30.08 | 29.57 | 30.08 | 187,480 | +0.59(+2.00%) |
Jan 19, 2023 | 29.49 | 29.61 | 29.32 | 29.49 | 34,555 | +0.11(+0.37%) |
Jan 18, 2023 | 29.87 | 29.99 | 29.38 | 29.38 | 58,932 | -0.29(-0.98%) |
Jan 17, 2023 | 29.65 | 29.73 | 29.53 | 29.67 | 131,712 | +0.00(+0.00%) |
Jan 13, 2023 | 29.56 | 29.70 | 29.35 | 29.67 | 198,128 | -0.01(-0.03%) |
Jan 12, 2023 | 29.50 | 29.80 | 29.40 | 29.68 | 88,209 | +0.27(+0.92%) |
Jan 11, 2023 | 29.18 | 29.41 | 29.16 | 29.41 | 35,705 | +0.26(+0.89%) |
Jan 10, 2023 | 28.91 | 29.21 | 28.91 | 29.15 | 18,221 | +0.23(+0.80%) |
Jan 09, 2023 | 28.88 | 29.12 | 28.86 | 28.92 | 40,786 | +0.35(+1.23%) |
Jan 06, 2023 | 28.19 | 28.59 | 28.06 | 28.57 | 53,636 | +0.84(+3.03%) |
Jan 05, 2023 | 27.84 | 27.85 | 27.57 | 27.73 | 121,624 | -0.10(-0.36%) |
Jan 04, 2023 | 27.68 | 27.88 | 27.46 | 27.83 | 77,819 | +0.56(+2.05%) |
Jan 03, 2023 | 27.68 | 27.81 | 27.22 | 27.27 | 73,949 | -0.30(-1.11%) |
Dec 30, 2022 | 27.70 | 27.78 | 27.46 | 27.57 | 163,070 | -0.12(-0.45%) |
Dec 29, 2022 | 27.48 | 27.80 | 27.48 | 27.70 | 95,173 | -0.31(-1.11%) |
Dec 28, 2022 | 28.37 | 28.37 | 27.97 | 28.01 | 142,241 | -0.32(-1.13%) |
Dec 27, 2022 | 28.50 | 28.50 | 28.23 | 28.33 | 109,584 | -0.15(-0.53%) |
Dec 23, 2022 | 28.40 | 28.48 | 28.27 | 28.48 | 72,020 | +0.23(+0.81%) |
Dec 22, 2022 | 28.67 | 28.67 | 28.10 | 28.25 | 80,215 | -0.39(-1.36%) |
Dec 21, 2022 | 28.50 | 28.68 | 28.39 | 28.64 | 80,126 | +0.29(+1.02%) |
Dec 20, 2022 | 28.20 | 28.42 | 28.20 | 28.35 | 40,025 | +0.24(+0.85%) |
Dec 19, 2022 | 28.21 | 28.21 | 27.97 | 28.11 | 49,028 | +0.16(+0.57%) |
Dec 16, 2022 | 28.00 | 28.10 | 27.84 | 27.95 | 179,444 | +0.06(+0.22%) |
Dec 15, 2022 | 28.36 | 28.36 | 27.89 | 27.89 | 95,929 | -0.90(-3.13%) |
Dec 14, 2022 | 28.92 | 29.03 | 28.67 | 28.79 | 82,795 | -0.16(-0.55%) |
Dec 13, 2022 | 29.65 | 29.65 | 28.88 | 28.95 | 103,639 | +0.18(+0.63%) |
Dec 12, 2022 | 28.72 | 28.81 | 28.61 | 28.77 | 51,345 | +0.12(+0.42%) |
Dec 09, 2022 | 28.73 | 28.90 | 28.64 | 28.65 | 62,779 | -0.06(-0.21%) |
Dec 08, 2022 | 28.70 | 28.86 | 28.63 | 28.71 | 88,403 | +0.10(+0.35%) |
Dec 07, 2022 | 28.59 | 28.71 | 28.50 | 28.61 | 44,790 | +0.03(+0.10%) |
Dec 06, 2022 | 28.65 | 28.84 | 28.43 | 28.58 | 57,868 | -0.10(-0.35%) |
Dec 05, 2022 | 29.25 | 29.25 | 28.62 | 28.68 | 59,475 | -0.51(-1.75%) |
Dec 02, 2022 | 29.12 | 29.28 | 28.91 | 29.19 | 69,136 | -0.13(-0.44%) |
Dec 01, 2022 | 29.45 | 29.48 | 29.13 | 29.32 | 43,118 | -0.14(-0.48%) |
Nov 30, 2022 | 29.15 | 29.50 | 28.83 | 29.46 | 47,790 | +0.91(+3.19%) |
Nov 29, 2022 | 28.56 | 28.67 | 28.42 | 28.55 | 42,934 | +0.40(+1.42%) |
Nov 28, 2022 | 28.53 | 28.55 | 28.12 | 28.15 | 33,196 | -0.36(-1.26%) |
Nov 25, 2022 | 28.66 | 28.66 | 28.46 | 28.51 | 18,697 | -0.09(-0.31%) |
Nov 23, 2022 | 28.32 | 28.67 | 28.32 | 28.60 | 97,700 | +0.17(+0.60%) |
Nov 22, 2022 | 28.50 | 28.50 | 28.23 | 28.43 | 108,414 | +0.24(+0.85%) |
Nov 21, 2022 | 28.05 | 28.25 | 27.98 | 28.19 | 63,287 | -0.03(-0.11%) |
Nov 18, 2022 | 28.39 | 28.39 | 28.14 | 28.22 | 81,750 | -0.09(-0.32%) |
Nov 17, 2022 | 28.25 | 28.35 | 28.09 | 28.31 | 126,185 | -0.27(-0.94%) |
Nov 16, 2022 | 29.39 | 29.39 | 28.58 | 28.58 | 68,259 | -0.59(-2.02%) |
Nov 15, 2022 | 29.33 | 29.42 | 28.98 | 29.17 | 138,062 | +0.28(+0.97%) |
Nov 14, 2022 | 29.12 | 29.12 | 28.89 | 28.89 | 37,382 | -0.44(-1.50%) |
Nov 11, 2022 | 29.28 | 29.42 | 29.00 | 29.33 | 78,549 | +0.75(+2.62%) |
Nov 10, 2022 | 28.41 | 28.71 | 28.36 | 28.58 | 75,702 | +0.94(+3.40%) |
Nov 09, 2022 | 28.07 | 28.13 | 27.60 | 27.64 | 113,357 | -0.37(-1.32%) |
Nov 08, 2022 | 27.58 | 28.17 | 27.52 | 28.01 | 46,135 | +0.68(+2.49%) |
Nov 07, 2022 | 27.38 | 27.44 | 27.20 | 27.33 | 36,790 | +0.25(+0.92%) |
Nov 04, 2022 | 26.94 | 27.12 | 26.78 | 27.08 | 46,342 | +0.96(+3.68%) |
Nov 03, 2022 | 25.95 | 26.51 | 25.80 | 26.12 | 124,484 | +0.03(+0.11%) |
Nov 02, 2022 | 26.60 | 26.70 | 26.09 | 26.09 | 68,354 | -0.33(-1.25%) |