Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.00 | 28.22 | 28.00 | 28.19 | 20,380 | +0.06(+0.21%) |
Jan 30, 2023 | 28.00 | 28.21 | 28.00 | 28.13 | 16,051 | +0.30(+1.08%) |
Jan 27, 2023 | 27.80 | 27.89 | 27.75 | 27.83 | 15,206 | -0.07(-0.25%) |
Jan 26, 2023 | 27.68 | 27.91 | 27.68 | 27.90 | 15,824 | +0.28(+1.01%) |
Jan 25, 2023 | 27.41 | 27.65 | 27.29 | 27.62 | 13,590 | +0.18(+0.66%) |
Jan 24, 2023 | 27.80 | 27.80 | 27.42 | 27.44 | 20,957 | -0.02(-0.07%) |
Jan 23, 2023 | 27.51 | 27.51 | 27.29 | 27.46 | 295,461 | -0.24(-0.87%) |
Jan 20, 2023 | 28.18 | 28.18 | 27.70 | 27.70 | 52,851 | -0.23(-0.82%) |
Jan 19, 2023 | 28.08 | 28.09 | 27.85 | 27.93 | 30,554 | -0.23(-0.82%) |
Jan 18, 2023 | 28.29 | 28.46 | 27.95 | 28.16 | 22,162 | -0.34(-1.19%) |
Jan 17, 2023 | 28.13 | 28.50 | 28.13 | 28.50 | 29,494 | +0.08(+0.28%) |
Jan 13, 2023 | 28.14 | 28.42 | 28.14 | 28.42 | 17,591 | +0.09(+0.32%) |
Jan 12, 2023 | 27.99 | 28.45 | 27.98 | 28.33 | 46,550 | +0.42(+1.50%) |
Jan 11, 2023 | 28.01 | 28.10 | 27.91 | 27.91 | 84,247 | +0.08(+0.29%) |
Jan 10, 2023 | 27.77 | 28.12 | 27.75 | 27.83 | 23,933 | -0.13(-0.46%) |
Jan 09, 2023 | 28.01 | 28.08 | 27.88 | 27.96 | 18,495 | +0.00(+0.00%) |
Jan 06, 2023 | 27.85 | 28.06 | 27.85 | 27.96 | 89,408 | +0.30(+1.08%) |
Jan 05, 2023 | 27.77 | 27.80 | 27.57 | 27.66 | 37,244 | -0.17(-0.61%) |
Jan 04, 2023 | 28.04 | 28.09 | 27.77 | 27.83 | 52,026 | -0.20(-0.71%) |
Jan 03, 2023 | 28.17 | 28.54 | 27.94 | 28.03 | 69,956 | -0.47(-1.65%) |
Dec 30, 2022 | 28.37 | 28.73 | 28.37 | 28.50 | 53,515 | +0.09(+0.32%) |
Dec 29, 2022 | 28.41 | 28.50 | 28.34 | 28.41 | 37,609 | -0.03(-0.11%) |
Dec 28, 2022 | 28.00 | 28.44 | 28.00 | 28.44 | 346,385 | +0.54(+1.94%) |
Dec 27, 2022 | 27.89 | 28.40 | 27.83 | 27.90 | 62,949 | +0.06(+0.22%) |
Dec 23, 2022 | 27.70 | 27.90 | 27.70 | 27.84 | 28,431 | +0.22(+0.80%) |
Dec 22, 2022 | 27.69 | 27.73 | 27.54 | 27.62 | 19,522 | -0.19(-0.68%) |
Dec 21, 2022 | 27.78 | 27.85 | 27.73 | 27.81 | 19,596 | +0.14(+0.51%) |
Dec 20, 2022 | 27.54 | 27.86 | 27.54 | 27.67 | 58,954 | +0.20(+0.73%) |
Dec 19, 2022 | 27.68 | 27.68 | 27.44 | 27.47 | 80,739 | -0.22(-0.79%) |
Dec 16, 2022 | 27.62 | 27.83 | 27.62 | 27.69 | 44,277 | +0.09(+0.33%) |
Dec 15, 2022 | 27.73 | 27.80 | 27.57 | 27.60 | 26,948 | -0.20(-0.72%) |
Dec 14, 2022 | 27.74 | 27.88 | 27.65 | 27.80 | 16,873 | +0.00(+0.00%) |
Dec 13, 2022 | 27.66 | 27.91 | 27.66 | 27.80 | 27,581 | +0.31(+1.13%) |
Dec 12, 2022 | 27.61 | 27.61 | 27.48 | 27.49 | 84,492 | -0.43(-1.54%) |
Dec 09, 2022 | 27.87 | 27.96 | 27.79 | 27.92 | 20,473 | -0.02(-0.07%) |
Dec 08, 2022 | 27.87 | 28.00 | 27.74 | 27.94 | 35,230 | +0.11(+0.40%) |
Dec 07, 2022 | 27.65 | 27.84 | 27.54 | 27.83 | 39,527 | +0.31(+1.13%) |
Dec 06, 2022 | 27.45 | 27.75 | 27.38 | 27.52 | 122,250 | +0.26(+0.95%) |
Dec 05, 2022 | 27.30 | 27.42 | 27.19 | 27.26 | 56,795 | +0.01(+0.04%) |
Dec 02, 2022 | 27.06 | 27.32 | 27.06 | 27.25 | 39,228 | +0.20(+0.74%) |
Dec 01, 2022 | 27.75 | 27.75 | 27.00 | 27.05 | 45,491 | -0.70(-2.52%) |
Nov 30, 2022 | 27.76 | 27.88 | 27.61 | 27.75 | 33,524 | +0.17(+0.62%) |
Nov 29, 2022 | 27.56 | 27.72 | 27.52 | 27.58 | 27,810 | +0.03(+0.11%) |
Nov 28, 2022 | 27.11 | 27.58 | 27.08 | 27.55 | 63,742 | +0.34(+1.25%) |
Nov 25, 2022 | 27.20 | 27.34 | 27.14 | 27.21 | 9,746 | +0.03(+0.11%) |
Nov 23, 2022 | 27.02 | 27.24 | 27.01 | 27.18 | 16,505 | +0.00(+0.00%) |
Nov 22, 2022 | 27.13 | 27.24 | 27.06 | 27.18 | 39,305 | +0.01(+0.04%) |
Nov 21, 2022 | 26.88 | 27.18 | 26.88 | 27.17 | 19,289 | +0.16(+0.59%) |
Nov 18, 2022 | 26.81 | 27.06 | 26.80 | 27.01 | 41,060 | +0.17(+0.63%) |
Nov 17, 2022 | 26.88 | 27.00 | 26.67 | 26.84 | 31,497 | -0.21(-0.78%) |
Nov 16, 2022 | 27.30 | 27.30 | 27.02 | 27.05 | 19,208 | -0.52(-1.89%) |
Nov 15, 2022 | 27.22 | 27.63 | 27.12 | 27.57 | 27,447 | +0.30(+1.10%) |
Nov 14, 2022 | 27.24 | 27.31 | 27.12 | 27.27 | 14,560 | -0.12(-0.44%) |
Nov 11, 2022 | 27.21 | 27.51 | 27.21 | 27.39 | 29,551 | +0.58(+2.16%) |
Nov 10, 2022 | 27.36 | 27.36 | 26.81 | 26.81 | 46,602 | -0.53(-1.94%) |
Nov 09, 2022 | 27.30 | 27.46 | 27.11 | 27.34 | 61,079 | -0.02(-0.07%) |
Nov 08, 2022 | 27.47 | 27.49 | 27.30 | 27.36 | 21,911 | -0.08(-0.29%) |
Nov 07, 2022 | 27.69 | 27.70 | 27.35 | 27.44 | 337,207 | -0.21(-0.76%) |
Nov 04, 2022 | 27.50 | 27.66 | 27.50 | 27.65 | 27,836 | +0.41(+1.51%) |
Nov 03, 2022 | 27.25 | 27.29 | 27.04 | 27.24 | 41,836 | -0.29(-1.05%) |
Nov 02, 2022 | 27.20 | 27.53 | 27.11 | 27.53 | 31,896 | +0.17(+0.62%) |