Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.93 | 29.25 | 28.92 | 29.25 | 19,626 | +0.32(+1.09%) |
Jan 30, 2023 | 29.16 | 29.25 | 28.93 | 28.93 | 21,087 | -0.23(-0.80%) |
Jan 27, 2023 | 29.15 | 29.36 | 29.09 | 29.17 | 26,095 | +0.01(+0.03%) |
Jan 26, 2023 | 28.98 | 29.20 | 28.86 | 29.16 | 19,186 | +0.18(+0.61%) |
Jan 25, 2023 | 28.76 | 29.01 | 28.59 | 28.98 | 15,579 | +0.00(+0.00%) |
Jan 24, 2023 | 29.05 | 29.07 | 28.79 | 28.98 | 27,074 | +0.03(+0.10%) |
Jan 23, 2023 | 28.77 | 29.11 | 28.67 | 28.95 | 16,565 | +0.28(+0.99%) |
Jan 20, 2023 | 28.44 | 28.68 | 28.27 | 28.67 | 24,073 | +0.34(+1.20%) |
Jan 19, 2023 | 28.39 | 28.55 | 28.24 | 28.33 | 79,204 | -0.24(-0.84%) |
Jan 18, 2023 | 29.20 | 29.20 | 28.57 | 28.57 | 37,676 | -0.53(-1.82%) |
Jan 17, 2023 | 29.35 | 29.35 | 29.09 | 29.10 | 22,488 | -0.34(-1.15%) |
Jan 13, 2023 | 29.12 | 29.45 | 29.09 | 29.44 | 25,336 | +0.11(+0.39%) |
Jan 12, 2023 | 29.18 | 29.45 | 29.08 | 29.32 | 20,354 | +0.20(+0.67%) |
Jan 11, 2023 | 29.05 | 29.13 | 28.90 | 29.13 | 16,478 | +0.16(+0.56%) |
Jan 10, 2023 | 28.77 | 28.99 | 28.76 | 28.97 | 15,264 | +0.20(+0.69%) |
Jan 09, 2023 | 28.97 | 29.16 | 28.77 | 28.77 | 15,391 | -0.10(-0.34%) |
Jan 06, 2023 | 28.46 | 28.93 | 28.28 | 28.87 | 19,098 | +0.68(+2.43%) |
Jan 05, 2023 | 28.18 | 28.29 | 28.06 | 28.18 | 86,368 | -0.20(-0.71%) |
Jan 04, 2023 | 28.37 | 28.54 | 28.19 | 28.38 | 19,954 | +0.23(+0.83%) |
Jan 03, 2023 | 28.23 | 28.30 | 27.87 | 28.15 | 26,555 | +0.03(+0.12%) |
Dec 30, 2022 | 27.99 | 28.11 | 27.81 | 28.11 | 36,625 | +0.03(+0.10%) |
Dec 29, 2022 | 27.89 | 28.19 | 27.89 | 28.08 | 24,000 | +0.27(+0.98%) |
Dec 28, 2022 | 28.21 | 28.21 | 27.76 | 27.81 | 30,058 | -0.34(-1.20%) |
Dec 27, 2022 | 28.00 | 28.26 | 28.00 | 28.15 | 18,039 | +0.05(+0.19%) |
Dec 23, 2022 | 27.96 | 28.11 | 27.84 | 28.09 | 22,787 | +0.15(+0.52%) |
Dec 22, 2022 | 27.86 | 27.95 | 27.57 | 27.95 | 16,214 | -0.25(-0.90%) |
Dec 21, 2022 | 28.12 | 28.33 | 28.07 | 28.20 | 119,572 | +0.39(+1.41%) |
Dec 20, 2022 | 27.67 | 27.91 | 27.62 | 27.81 | 92,399 | +0.12(+0.42%) |
Dec 19, 2022 | 27.90 | 27.99 | 27.54 | 27.69 | 56,502 | -0.21(-0.76%) |
Dec 16, 2022 | 27.83 | 28.01 | 27.60 | 27.91 | 37,270 | -0.17(-0.61%) |
Dec 15, 2022 | 28.50 | 28.50 | 27.96 | 28.08 | 67,742 | -0.67(-2.35%) |
Dec 14, 2022 | 28.85 | 29.08 | 28.59 | 28.75 | 9,376 | -0.12(-0.42%) |
Dec 13, 2022 | 29.29 | 29.31 | 28.71 | 28.87 | 38,169 | +0.14(+0.48%) |
Dec 12, 2022 | 28.41 | 28.76 | 28.38 | 28.74 | 17,855 | +0.41(+1.46%) |
Dec 09, 2022 | 28.45 | 28.57 | 28.32 | 28.32 | 13,297 | -0.20(-0.70%) |
Dec 08, 2022 | 28.49 | 28.63 | 28.43 | 28.52 | 22,132 | +0.13(+0.47%) |
Dec 07, 2022 | 28.38 | 28.49 | 28.32 | 28.39 | 21,045 | +0.01(+0.04%) |
Dec 06, 2022 | 28.78 | 28.78 | 28.26 | 28.38 | 25,884 | -0.34(-1.17%) |
Dec 05, 2022 | 28.98 | 28.98 | 28.60 | 28.71 | 30,240 | -0.39(-1.35%) |
Dec 02, 2022 | 28.70 | 29.14 | 28.70 | 29.11 | 20,428 | -0.01(-0.04%) |
Dec 01, 2022 | 29.31 | 29.31 | 28.88 | 29.12 | 29,167 | -0.04(-0.13%) |
Nov 30, 2022 | 28.66 | 29.16 | 28.43 | 29.16 | 27,600 | +0.51(+1.80%) |
Nov 29, 2022 | 28.57 | 28.67 | 28.51 | 28.64 | 20,209 | +0.11(+0.38%) |
Nov 28, 2022 | 28.84 | 28.84 | 28.52 | 28.53 | 12,414 | -0.41(-1.43%) |
Nov 25, 2022 | 28.90 | 29.02 | 28.90 | 28.95 | 5,040 | +0.06(+0.19%) |
Nov 23, 2022 | 28.76 | 28.96 | 28.76 | 28.89 | 29,196 | +0.06(+0.22%) |
Nov 22, 2022 | 28.65 | 28.84 | 28.63 | 28.83 | 23,830 | +0.32(+1.13%) |
Nov 21, 2022 | 28.49 | 28.57 | 28.34 | 28.51 | 16,009 | +0.11(+0.38%) |
Nov 18, 2022 | 28.45 | 28.45 | 28.30 | 28.40 | 15,892 | +0.11(+0.38%) |
Nov 17, 2022 | 27.98 | 28.29 | 27.98 | 28.29 | 49,711 | +0.00(+0.00%) |
Nov 16, 2022 | 28.34 | 28.36 | 28.24 | 28.29 | 46,558 | -0.08(-0.27%) |
Nov 15, 2022 | 28.62 | 28.68 | 28.18 | 28.37 | 50,421 | +0.06(+0.21%) |
Nov 14, 2022 | 28.35 | 28.66 | 28.31 | 28.31 | 21,518 | -0.13(-0.45%) |
Nov 11, 2022 | 28.33 | 28.51 | 28.15 | 28.44 | 48,255 | +0.26(+0.92%) |
Nov 10, 2022 | 27.88 | 28.21 | 27.78 | 28.18 | 65,937 | +1.02(+3.77%) |
Nov 09, 2022 | 27.55 | 27.59 | 27.15 | 27.15 | 41,644 | -0.58(-2.08%) |
Nov 08, 2022 | 27.59 | 27.91 | 27.50 | 27.73 | 65,021 | +0.22(+0.81%) |
Nov 07, 2022 | 27.27 | 27.54 | 27.24 | 27.51 | 32,348 | +0.34(+1.27%) |
Nov 04, 2022 | 27.06 | 27.29 | 26.80 | 27.16 | 10,254 | +0.41(+1.54%) |
Nov 03, 2022 | 26.73 | 26.91 | 26.57 | 26.75 | 23,935 | -0.17(-0.62%) |
Nov 02, 2022 | 27.26 | 27.63 | 26.90 | 26.92 | 38,009 | -0.41(-1.49%) |