Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.61 | 28.99 | 28.58 | 28.99 | 2,409 | +0.61(+2.16%) |
Jan 30, 2023 | 28.42 | 28.42 | 28.38 | 28.38 | 368 | -0.24(-0.85%) |
Jan 27, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 70,640 | -0.01(-0.05%) |
Jan 26, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 85 | +0.27(+0.94%) |
Jan 25, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 0 | +0.06(+0.22%) |
Jan 24, 2023 | 28.35 | 28.35 | 28.31 | 28.31 | 3,426 | -0.12(-0.43%) |
Jan 23, 2023 | 28.39 | 28.43 | 28.32 | 28.43 | 3,951 | +0.34(+1.22%) |
Jan 20, 2023 | 27.68 | 28.09 | 27.68 | 28.09 | 1,741 | +0.36(+1.31%) |
Jan 19, 2023 | 27.60 | 27.72 | 27.60 | 27.72 | 204 | -0.19(-0.70%) |
Jan 18, 2023 | 28.45 | 28.45 | 27.90 | 27.92 | 553 | -0.33(-1.16%) |
Jan 17, 2023 | 28.35 | 28.38 | 28.24 | 28.24 | 5,443 | -0.13(-0.47%) |
Jan 13, 2023 | 28.01 | 28.38 | 28.01 | 28.37 | 1,752 | +0.15(+0.54%) |
Jan 12, 2023 | 28.07 | 28.24 | 28.07 | 28.22 | 6,491 | +0.15(+0.52%) |
Jan 11, 2023 | 27.94 | 28.07 | 27.92 | 28.07 | 555 | +0.37(+1.33%) |
Jan 10, 2023 | 27.61 | 27.71 | 27.61 | 27.71 | 255 | +0.24(+0.87%) |
Jan 09, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 106 | +0.05(+0.19%) |
Jan 06, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 101 | +0.63(+2.34%) |
Jan 05, 2023 | 26.87 | 26.87 | 26.79 | 26.79 | 560 | -0.14(-0.51%) |
Jan 04, 2023 | 26.60 | 27.18 | 26.60 | 26.93 | 6,522 | +0.39(+1.48%) |
Jan 03, 2023 | 27.00 | 27.00 | 26.53 | 26.53 | 3,998 | -0.09(-0.35%) |
Dec 30, 2022 | 26.70 | 26.70 | 26.56 | 26.63 | 1,058 | -0.19(-0.71%) |
Dec 29, 2022 | 26.82 | 26.82 | 26.81 | 26.82 | 486 | +0.59(+2.26%) |
Dec 28, 2022 | 26.52 | 26.52 | 26.22 | 26.22 | 7,057 | -0.54(-2.03%) |
Dec 27, 2022 | 26.66 | 26.77 | 26.66 | 26.77 | 3,875 | +0.12(+0.44%) |
Dec 23, 2022 | 26.55 | 26.65 | 26.55 | 26.65 | 358 | +0.18(+0.69%) |
Dec 22, 2022 | 26.29 | 26.47 | 26.29 | 26.47 | 233 | -0.22(-0.83%) |
Dec 21, 2022 | 26.62 | 26.69 | 26.62 | 26.69 | 216 | +0.46(+1.77%) |
Dec 20, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 94 | +0.08(+0.29%) |
Dec 19, 2022 | 26.28 | 26.28 | 26.13 | 26.15 | 2,051 | -0.28(-1.06%) |
Dec 16, 2022 | 26.43 | 26.49 | 26.43 | 26.43 | 185 | -0.30(-1.14%) |
Dec 15, 2022 | 26.99 | 26.99 | 26.70 | 26.73 | 646 | -0.54(-1.97%) |
Dec 14, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 20 | -0.08(-0.30%) |
Dec 13, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 76 | +0.14(+0.52%) |
Dec 12, 2022 | 27.08 | 27.21 | 27.08 | 27.21 | 13,653 | +0.26(+0.95%) |
Dec 09, 2022 | 27.16 | 27.16 | 26.96 | 26.96 | 741 | -0.23(-0.86%) |
Dec 08, 2022 | 27.17 | 27.19 | 27.08 | 27.19 | 1,614 | +0.19(+0.69%) |
Dec 07, 2022 | 27.07 | 27.07 | 26.98 | 27.01 | 412 | -0.01(-0.05%) |
Dec 06, 2022 | 27.13 | 27.13 | 26.86 | 27.02 | 1,737 | -0.24(-0.88%) |
Dec 05, 2022 | 27.22 | 27.29 | 27.22 | 27.26 | 1,968 | -0.68(-2.43%) |
Dec 02, 2022 | 27.88 | 28.01 | 27.88 | 27.94 | 340 | +0.04(+0.14%) |
Dec 01, 2022 | 27.97 | 27.97 | 27.90 | 27.90 | 102 | +0.04(+0.14%) |
Nov 30, 2022 | 27.71 | 27.93 | 27.71 | 27.86 | 268 | +0.49(+1.78%) |
Nov 29, 2022 | 27.19 | 27.38 | 27.19 | 27.38 | 1,652 | +0.18(+0.67%) |
Nov 28, 2022 | 27.34 | 27.39 | 27.19 | 27.19 | 952 | -0.52(-1.86%) |
Nov 25, 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 0 | +0.16(+0.57%) |
Nov 23, 2022 | 27.65 | 27.65 | 27.55 | 27.55 | 210 | -0.01(-0.02%) |
Nov 22, 2022 | 27.41 | 27.66 | 27.41 | 27.56 | 308 | +0.47(+1.73%) |
Nov 21, 2022 | 27.02 | 27.09 | 27.02 | 27.09 | 1,048 | -0.04(-0.16%) |
Nov 18, 2022 | 27.02 | 27.13 | 27.02 | 27.13 | 408 | +0.10(+0.37%) |
Nov 17, 2022 | 26.86 | 27.03 | 26.83 | 27.03 | 207 | +0.02(+0.07%) |
Nov 16, 2022 | 27.21 | 27.21 | 26.98 | 27.02 | 817 | -0.45(-1.62%) |
Nov 15, 2022 | 27.34 | 27.46 | 27.34 | 27.46 | 70,637 | +0.35(+1.30%) |
Nov 14, 2022 | 27.29 | 27.29 | 27.11 | 27.11 | 172 | -0.37(-1.36%) |
Nov 11, 2022 | 27.53 | 27.53 | 27.48 | 27.48 | 3,631 | +0.31(+1.13%) |
Nov 10, 2022 | 27.07 | 27.18 | 26.97 | 27.18 | 593 | +1.43(+5.54%) |
Nov 09, 2022 | 26.05 | 26.05 | 25.75 | 25.75 | 204 | -0.49(-1.87%) |
Nov 08, 2022 | 26.41 | 26.41 | 26.24 | 26.24 | 734 | +0.03(+0.12%) |
Nov 07, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 47 | +0.31(+1.20%) |
Nov 04, 2022 | 25.56 | 25.90 | 25.56 | 25.90 | 470 | +0.41(+1.61%) |
Nov 03, 2022 | 25.53 | 25.53 | 25.48 | 25.49 | 1,045 | -0.21(-0.83%) |
Nov 02, 2022 | 26.13 | 26.48 | 25.56 | 25.70 | 895 | -0.69(-2.63%) |