Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.46 | 30.64 | 30.45 | 30.64 | 10,976 | +0.19(+0.62%) |
Jan 30, 2023 | 30.48 | 30.54 | 30.44 | 30.45 | 9,650 | -0.23(-0.75%) |
Jan 27, 2023 | 30.60 | 30.78 | 30.59 | 30.68 | 76,249 | +0.03(+0.10%) |
Jan 26, 2023 | 30.55 | 30.65 | 30.41 | 30.65 | 14,794 | +0.21(+0.69%) |
Jan 25, 2023 | 30.32 | 30.44 | 30.16 | 30.44 | 419,995 | -0.03(-0.10%) |
Jan 24, 2023 | 30.41 | 30.47 | 30.37 | 30.47 | 27,171 | -0.01(-0.03%) |
Jan 23, 2023 | 30.25 | 30.56 | 30.25 | 30.48 | 31,129 | +0.26(+0.86%) |
Jan 20, 2023 | 29.99 | 30.24 | 29.97 | 30.22 | 21,949 | +0.30(+1.00%) |
Jan 19, 2023 | 30.00 | 30.04 | 29.92 | 29.92 | 16,969 | -0.15(-0.50%) |
Jan 18, 2023 | 30.37 | 30.41 | 30.07 | 30.07 | 18,181 | -0.26(-0.86%) |
Jan 17, 2023 | 30.42 | 30.42 | 30.30 | 30.33 | 20,694 | -0.06(-0.20%) |
Jan 13, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 6,788 | +0.07(+0.23%) |
Jan 12, 2023 | 30.33 | 30.40 | 30.17 | 30.32 | 11,330 | -0.01(-0.03%) |
Jan 11, 2023 | 30.16 | 30.33 | 30.12 | 30.33 | 26,748 | +0.21(+0.70%) |
Jan 10, 2023 | 29.92 | 30.12 | 29.92 | 30.12 | 8,554 | +0.15(+0.51%) |
Jan 09, 2023 | 30.07 | 30.20 | 29.97 | 29.97 | 8,547 | -0.01(-0.05%) |
Jan 06, 2023 | 29.72 | 30.04 | 29.68 | 29.98 | 14,779 | +0.36(+1.22%) |
Jan 05, 2023 | 29.62 | 29.69 | 29.61 | 29.62 | 7,549 | -0.14(-0.49%) |
Jan 04, 2023 | 29.69 | 29.89 | 29.69 | 29.76 | 19,078 | +0.08(+0.28%) |
Jan 03, 2023 | 29.61 | 29.70 | 29.57 | 29.68 | 4,641 | -0.05(-0.15%) |
Dec 30, 2022 | 29.63 | 29.73 | 29.59 | 29.73 | 1,649 | -0.05(-0.18%) |
Dec 29, 2022 | 29.61 | 29.79 | 29.61 | 29.78 | 26,662 | +0.27(+0.92%) |
Dec 28, 2022 | 29.72 | 29.72 | 29.48 | 29.51 | 11,400 | -0.19(-0.63%) |
Dec 27, 2022 | 29.71 | 29.73 | 29.64 | 29.70 | 5,330 | -0.06(-0.19%) |
Dec 23, 2022 | 29.59 | 29.75 | 29.59 | 29.75 | 30,984 | +0.11(+0.38%) |
Dec 22, 2022 | 29.68 | 29.68 | 29.40 | 29.64 | 20,043 | -0.24(-0.81%) |
Dec 21, 2022 | 29.77 | 29.93 | 29.77 | 29.88 | 17,107 | +0.20(+0.69%) |
Dec 20, 2022 | 29.73 | 29.73 | 29.57 | 29.68 | 11,986 | +0.08(+0.27%) |
Dec 19, 2022 | 29.51 | 29.71 | 29.51 | 29.60 | 21,433 | -0.18(-0.60%) |
Dec 16, 2022 | 29.76 | 29.79 | 29.66 | 29.78 | 5,741 | -0.17(-0.57%) |
Dec 15, 2022 | 30.18 | 30.18 | 29.85 | 29.95 | 40,830 | -0.45(-1.48%) |
Dec 14, 2022 | 30.47 | 30.57 | 30.26 | 30.40 | 17,822 | -0.09(-0.30%) |
Dec 13, 2022 | 30.78 | 30.79 | 30.37 | 30.49 | 29,769 | +0.15(+0.49%) |
Dec 12, 2022 | 30.15 | 30.34 | 30.10 | 30.34 | 201,747 | +0.24(+0.80%) |
Dec 09, 2022 | 30.08 | 30.25 | 30.04 | 30.10 | 51,192 | -0.11(-0.36%) |
Dec 08, 2022 | 30.20 | 30.21 | 30.13 | 30.21 | 30,174 | +0.17(+0.57%) |
Dec 07, 2022 | 30.05 | 30.14 | 30.03 | 30.04 | 26,109 | -0.04(-0.14%) |
Dec 06, 2022 | 30.29 | 30.29 | 30.01 | 30.08 | 146,116 | -0.27(-0.88%) |
Dec 05, 2022 | 30.52 | 30.55 | 30.27 | 30.35 | 18,085 | -0.31(-1.01%) |
Dec 02, 2022 | 30.50 | 30.69 | 30.46 | 30.66 | 29,750 | -0.02(-0.08%) |
Dec 01, 2022 | 30.68 | 30.75 | 30.58 | 30.68 | 608,150 | +0.05(+0.18%) |
Nov 30, 2022 | 30.19 | 30.66 | 30.10 | 30.63 | 19,023 | +0.49(+1.62%) |
Nov 29, 2022 | 30.18 | 30.20 | 30.10 | 30.14 | 22,557 | -0.01(-0.05%) |
Nov 28, 2022 | 30.34 | 30.34 | 30.11 | 30.16 | 42,276 | -0.27(-0.88%) |
Nov 25, 2022 | 30.45 | 30.48 | 30.42 | 30.43 | 14,125 | +0.02(+0.07%) |
Nov 23, 2022 | 30.40 | 30.45 | 30.32 | 30.41 | 9,157 | +0.09(+0.28%) |
Nov 22, 2022 | 30.16 | 30.33 | 30.16 | 30.32 | 29,492 | +0.23(+0.78%) |
Nov 21, 2022 | 30.07 | 30.11 | 30.05 | 30.09 | 6,641 | -0.04(-0.14%) |
Nov 18, 2022 | 30.13 | 30.18 | 30.03 | 30.13 | 15,125 | +0.10(+0.32%) |
Nov 17, 2022 | 29.97 | 30.10 | 29.91 | 30.03 | 26,376 | -0.08(-0.26%) |
Nov 16, 2022 | 30.10 | 30.13 | 30.08 | 30.11 | 12,694 | -0.08(-0.27%) |
Nov 15, 2022 | 30.32 | 30.32 | 30.10 | 30.19 | 27,745 | +0.11(+0.35%) |
Nov 14, 2022 | 30.19 | 30.29 | 30.08 | 30.08 | 15,758 | -0.17(-0.55%) |
Nov 11, 2022 | 30.07 | 30.25 | 30.07 | 30.25 | 16,035 | +0.18(+0.60%) |
Nov 10, 2022 | 29.73 | 30.07 | 29.73 | 30.07 | 13,693 | +0.85(+2.91%) |
Nov 09, 2022 | 29.37 | 29.37 | 29.20 | 29.22 | 18,976 | -0.32(-1.07%) |
Nov 08, 2022 | 29.48 | 29.68 | 29.48 | 29.54 | 4,781 | +0.09(+0.31%) |
Nov 07, 2022 | 29.27 | 29.58 | 29.26 | 29.44 | 8,056 | +0.18(+0.63%) |
Nov 04, 2022 | 29.06 | 29.26 | 29.06 | 29.26 | 6,341 | +0.22(+0.76%) |
Nov 03, 2022 | 28.95 | 29.17 | 28.95 | 29.04 | 14,888 | -0.18(-0.61%) |
Nov 02, 2022 | 29.65 | 29.71 | 29.22 | 29.22 | 16,420 | -0.40(-1.36%) |