Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.65 | 29.65 | 28.87 | 28.94 | 3,215 | -0.31(-1.06%) |
Jan 30, 2023 | 29.69 | 29.69 | 29.25 | 29.25 | 7,816 | -0.75(-2.50%) |
Jan 27, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 253 | -0.06(-0.20%) |
Jan 26, 2023 | 29.51 | 30.23 | 29.49 | 30.06 | 2,539 | +0.76(+2.59%) |
Jan 25, 2023 | 29.45 | 30.25 | 29.30 | 29.30 | 12,933 | +0.21(+0.70%) |
Jan 23, 2023 | 29.09 | 96 | -0.03(-0.09%) | |||
Jan 20, 2023 | 28.75 | 29.31 | 28.66 | 29.12 | 4,083 | +0.22(+0.76%) |
Jan 19, 2023 | 28.25 | 28.90 | 28.25 | 28.90 | 1,359 | +0.69(+2.45%) |
Jan 18, 2023 | 29.25 | 29.25 | 28.21 | 28.21 | 3,074 | -1.02(-3.49%) |
Jan 17, 2023 | 28.86 | 29.24 | 28.50 | 29.23 | 1,898 | -0.02(-0.07%) |
Jan 13, 2023 | 28.10 | 29.25 | 28.10 | 29.25 | 1,118 | +0.41(+1.42%) |
Jan 12, 2023 | 28.04 | 29.20 | 28.04 | 28.84 | 1,928 | +0.79(+2.82%) |
Jan 11, 2023 | 28.07 | 29.16 | 28.05 | 28.05 | 869 | -0.15(-0.53%) |
Jan 10, 2023 | 28.48 | 28.78 | 28.01 | 28.20 | 2,656 | -0.02(-0.07%) |
Jan 09, 2023 | 29.44 | 29.44 | 28.12 | 28.22 | 2,054 | -0.69(-2.39%) |
Jan 06, 2023 | 29.24 | 29.45 | 28.91 | 28.91 | 2,349 | +0.27(+0.94%) |
Jan 05, 2023 | 28.19 | 28.64 | 28.00 | 28.64 | 1,638 | +0.60(+2.14%) |
Jan 04, 2023 | 28.02 | 28.30 | 28.00 | 28.04 | 2,488 | -0.71(-2.47%) |
Jan 03, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 275 | +0.12(+0.42%) |
Dec 30, 2022 | 28.79 | 28.79 | 28.02 | 28.63 | 2,803 | +0.34(+1.22%) |
Dec 29, 2022 | 27.93 | 29.00 | 27.35 | 28.29 | 5,039 | -0.00(-0.02%) |
Dec 28, 2022 | 28.59 | 29.12 | 27.88 | 28.29 | 4,703 | -0.33(-1.15%) |
Dec 27, 2022 | 28.59 | 29.77 | 28.52 | 28.62 | 3,731 | +0.12(+0.42%) |
Dec 23, 2022 | 28.81 | 29.25 | 28.50 | 28.50 | 5,812 | +0.16(+0.56%) |
Dec 22, 2022 | 27.88 | 28.41 | 27.88 | 28.34 | 1,488 | +0.07(+0.25%) |
Dec 21, 2022 | 28.68 | 28.68 | 27.67 | 28.27 | 1,045 | +0.42(+1.51%) |
Dec 20, 2022 | 28.25 | 29.19 | 27.64 | 27.85 | 7,093 | -0.20(-0.71%) |
Dec 19, 2022 | 27.95 | 28.41 | 27.55 | 28.05 | 2,183 | +0.55(+2.00%) |
Dec 16, 2022 | 28.00 | 28.41 | 27.50 | 27.50 | 1,702 | -0.39(-1.38%) |
Dec 15, 2022 | 27.68 | 28.19 | 27.55 | 27.89 | 4,597 | +0.46(+1.70%) |
Dec 14, 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 518 | +0.33(+1.22%) |
Dec 13, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 282 | +0.33(+1.23%) |
Dec 12, 2022 | 27.70 | 27.70 | 26.76 | 26.76 | 1,161 | -0.49(-1.80%) |
Dec 09, 2022 | 27.26 | 27.26 | 26.74 | 27.25 | 6,291 | -0.18(-0.66%) |
Dec 08, 2022 | 28.24 | 28.50 | 27.43 | 27.43 | 4,627 | -0.97(-3.42%) |
Dec 07, 2022 | 28.49 | 29.70 | 28.22 | 28.40 | 7,317 | +0.00(+0.00%) |
Dec 06, 2022 | 27.95 | 28.40 | 27.47 | 28.40 | 8,710 | +1.33(+4.91%) |
Dec 05, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 316 | +0.19(+0.71%) |
Dec 02, 2022 | 27.43 | 27.43 | 26.88 | 26.88 | 693 | -0.62(-2.25%) |
Dec 01, 2022 | 27.97 | 27.97 | 27.43 | 27.50 | 1,263 | -0.41(-1.47%) |
Nov 30, 2022 | 26.85 | 27.91 | 26.85 | 27.91 | 3,296 | +0.26(+0.94%) |
Nov 29, 2022 | 26.72 | 27.99 | 26.72 | 27.65 | 2,675 | +0.93(+3.48%) |
Nov 28, 2022 | 26.49 | 27.52 | 26.11 | 26.72 | 5,565 | +0.22(+0.83%) |
Nov 25, 2022 | 26.52 | 26.52 | 26.50 | 26.50 | 1,030 | -0.23(-0.86%) |
Nov 22, 2022 | 26.73 | 56 | -0.07(-0.26%) | |||
Nov 21, 2022 | 27.19 | 27.49 | 26.80 | 26.80 | 1,072 | -0.06(-0.21%) |
Nov 18, 2022 | 26.71 | 26.86 | 26.71 | 26.86 | 1,135 | +0.34(+1.27%) |
Nov 16, 2022 | 26.52 | 72 | -0.47(-1.74%) | |||
Nov 15, 2022 | 27.25 | 28.00 | 26.79 | 26.99 | 3,758 | -0.01(-0.04%) |
Nov 14, 2022 | 27.40 | 27.47 | 27.00 | 27.00 | 6,455 | -0.47(-1.71%) |
Nov 11, 2022 | 27.50 | 27.55 | 26.55 | 27.47 | 5,411 | +0.66(+2.46%) |
Nov 10, 2022 | 27.13 | 27.13 | 26.81 | 26.81 | 1,426 | -0.54(-1.97%) |
Nov 09, 2022 | 28.00 | 28.05 | 26.82 | 27.35 | 9,752 | +0.35(+1.30%) |
Nov 08, 2022 | 26.55 | 27.31 | 26.51 | 27.00 | 4,875 | +0.00(+0.00%) |
Nov 07, 2022 | 28.00 | 28.00 | 26.84 | 27.00 | 2,803 | -0.98(-3.50%) |
Nov 04, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 300 | +0.98(+3.63%) |
Nov 03, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 923 | -0.39(-1.42%) |
Nov 02, 2022 | 28.00 | 28.00 | 27.26 | 27.39 | 437 | -0.61(-2.18%) |