Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 29.71 | 30.16 | 29.51 | 29.71 | 13,131 | +0.07(+0.25%) |
Jan 30, 2023 | 29.89 | 30.15 | 29.59 | 29.63 | 15,607 | -0.52(-1.72%) |
Jan 27, 2023 | 30.10 | 30.23 | 29.89 | 30.15 | 18,981 | -0.12(-0.41%) |
Jan 26, 2023 | 29.69 | 30.63 | 29.31 | 30.28 | 25,629 | +0.63(+2.11%) |
Jan 25, 2023 | 30.06 | 30.41 | 29.28 | 29.65 | 9,682 | -0.15(-0.49%) |
Jan 24, 2023 | 30.08 | 30.31 | 29.28 | 29.80 | 18,666 | -0.22(-0.72%) |
Jan 23, 2023 | 30.00 | 30.49 | 29.97 | 30.01 | 20,870 | +0.16(+0.55%) |
Jan 20, 2023 | 29.86 | 30.68 | 29.49 | 29.85 | 28,830 | -0.08(-0.28%) |
Jan 19, 2023 | 29.44 | 29.99 | 28.76 | 29.93 | 19,447 | +0.62(+2.11%) |
Jan 18, 2023 | 30.22 | 30.22 | 28.97 | 29.31 | 20,533 | -0.79(-2.63%) |
Jan 17, 2023 | 30.46 | 30.46 | 29.38 | 30.10 | 22,196 | +0.26(+0.86%) |
Jan 13, 2023 | 30.51 | 30.51 | 29.00 | 29.85 | 37,692 | +0.16(+0.55%) |
Jan 12, 2023 | 29.16 | 29.73 | 28.96 | 29.69 | 50,516 | +0.68(+2.36%) |
Jan 11, 2023 | 28.86 | 29.25 | 28.51 | 29.00 | 26,542 | +0.27(+0.94%) |
Jan 10, 2023 | 28.42 | 28.73 | 28.22 | 28.73 | 19,825 | +0.51(+1.82%) |
Jan 09, 2023 | 28.23 | 28.43 | 28.12 | 28.22 | 10,188 | +0.20(+0.70%) |
Jan 06, 2023 | 27.30 | 28.08 | 27.30 | 28.02 | 20,271 | +1.01(+3.74%) |
Jan 05, 2023 | 27.00 | 27.71 | 27.00 | 27.01 | 10,789 | +0.04(+0.14%) |
Jan 04, 2023 | 27.18 | 27.94 | 26.98 | 26.98 | 18,056 | -0.07(-0.26%) |
Jan 03, 2023 | 27.44 | 28.05 | 26.68 | 27.05 | 23,222 | -0.30(-1.10%) |
Dec 30, 2022 | 27.56 | 28.21 | 27.29 | 27.35 | 13,093 | -0.20(-0.71%) |
Dec 29, 2022 | 27.43 | 28.14 | 27.35 | 27.54 | 33,390 | +0.17(+0.63%) |
Dec 28, 2022 | 27.44 | 27.80 | 27.04 | 27.37 | 21,499 | +0.04(+0.15%) |
Dec 27, 2022 | 27.69 | 28.03 | 27.17 | 27.33 | 15,622 | -0.36(-1.29%) |
Dec 23, 2022 | 27.20 | 27.77 | 27.05 | 27.69 | 14,246 | +0.64(+2.38%) |
Dec 22, 2022 | 27.23 | 27.38 | 26.52 | 27.05 | 16,877 | -0.10(-0.37%) |
Dec 21, 2022 | 26.70 | 27.49 | 26.13 | 27.15 | 23,230 | +0.76(+2.88%) |
Dec 20, 2022 | 26.37 | 26.73 | 26.09 | 26.39 | 22,306 | +0.10(+0.37%) |
Dec 19, 2022 | 26.92 | 27.45 | 25.95 | 26.29 | 50,432 | -0.59(-2.21%) |
Dec 16, 2022 | 27.37 | 27.66 | 26.35 | 26.88 | 36,349 | -0.79(-2.86%) |
Dec 15, 2022 | 27.06 | 27.76 | 27.06 | 27.67 | 11,951 | +0.12(+0.44%) |
Dec 14, 2022 | 27.58 | 27.88 | 27.21 | 27.55 | 23,116 | +0.22(+0.80%) |
Dec 13, 2022 | 27.67 | 28.15 | 27.33 | 27.33 | 7,721 | +0.07(+0.24%) |
Dec 12, 2022 | 28.08 | 28.08 | 26.56 | 27.27 | 20,800 | -0.52(-1.86%) |
Dec 09, 2022 | 27.81 | 27.96 | 26.98 | 27.78 | 21,570 | -0.04(-0.13%) |
Dec 08, 2022 | 28.03 | 28.13 | 27.44 | 27.82 | 28,452 | -0.03(-0.12%) |
Dec 07, 2022 | 28.29 | 28.34 | 27.11 | 27.85 | 36,123 | -0.44(-1.56%) |
Dec 06, 2022 | 28.22 | 28.70 | 28.04 | 28.29 | 29,408 | +0.14(+0.49%) |
Dec 05, 2022 | 28.79 | 29.05 | 28.16 | 28.16 | 28,495 | -0.47(-1.63%) |
Dec 02, 2022 | 28.21 | 28.78 | 28.20 | 28.62 | 11,009 | +0.36(+1.28%) |
Dec 01, 2022 | 28.62 | 28.62 | 28.02 | 28.26 | 16,113 | -0.07(-0.26%) |
Nov 30, 2022 | 28.28 | 28.84 | 27.98 | 28.33 | 18,021 | +0.14(+0.48%) |
Nov 29, 2022 | 28.24 | 29.11 | 28.05 | 28.20 | 15,043 | +0.21(+0.76%) |
Nov 28, 2022 | 28.14 | 28.93 | 27.96 | 27.99 | 7,616 | -0.42(-1.48%) |
Nov 25, 2022 | 28.25 | 28.46 | 27.74 | 28.41 | 12,546 | +0.40(+1.42%) |
Nov 23, 2022 | 27.95 | 28.17 | 27.74 | 28.01 | 7,549 | +0.05(+0.18%) |
Nov 22, 2022 | 27.91 | 28.34 | 27.91 | 27.96 | 7,768 | +0.46(+1.67%) |
Nov 21, 2022 | 27.95 | 28.25 | 27.35 | 27.50 | 8,427 | -0.80(-2.81%) |
Nov 18, 2022 | 28.62 | 28.62 | 26.88 | 28.29 | 51,719 | -0.37(-1.28%) |
Nov 17, 2022 | 28.45 | 28.79 | 28.45 | 28.66 | 4,892 | -0.17(-0.59%) |
Nov 16, 2022 | 28.83 | 28.86 | 28.59 | 28.83 | 5,290 | -0.03(-0.09%) |
Nov 15, 2022 | 29.11 | 29.11 | 28.84 | 28.86 | 58,320 | -0.17(-0.58%) |
Nov 14, 2022 | 28.82 | 29.19 | 28.58 | 29.03 | 15,255 | +0.14(+0.50%) |
Nov 11, 2022 | 29.37 | 29.58 | 28.87 | 28.88 | 9,350 | -0.10(-0.36%) |
Nov 10, 2022 | 28.98 | 29.28 | 28.73 | 28.98 | 12,540 | +0.68(+2.41%) |
Nov 09, 2022 | 28.79 | 29.11 | 28.30 | 28.30 | 10,002 | -0.92(-3.15%) |
Nov 08, 2022 | 29.02 | 29.46 | 28.91 | 29.22 | 12,021 | +0.39(+1.35%) |
Nov 07, 2022 | 29.04 | 29.48 | 28.60 | 28.83 | 16,717 | +0.05(+0.17%) |
Nov 04, 2022 | 28.82 | 29.40 | 28.26 | 28.79 | 29,025 | +0.29(+1.03%) |
Nov 03, 2022 | 29.37 | 29.37 | 27.79 | 28.49 | 25,995 | -0.88(-3.00%) |
Nov 02, 2022 | 29.28 | 29.84 | 28.45 | 29.37 | 52,866 | +0.08(+0.27%) |