Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.35 | 28.40 | 28.35 | 28.37 | 1,137,620 | +0.00(+0.00%) |
Jan 30, 2023 | 28.35 | 28.38 | 28.35 | 28.37 | 920,318 | +0.01(+0.03%) |
Jan 27, 2023 | 28.36 | 28.38 | 28.35 | 28.36 | 453,249 | +0.01(+0.03%) |
Jan 26, 2023 | 28.34 | 28.35 | 28.33 | 28.35 | 654,152 | +0.01(+0.03%) |
Jan 25, 2023 | 28.32 | 28.34 | 28.30 | 28.34 | 1,000,723 | +0.02(+0.07%) |
Jan 24, 2023 | 28.31 | 28.34 | 28.30 | 28.33 | 1,214,699 | +0.01(+0.03%) |
Jan 23, 2023 | 28.28 | 28.33 | 28.27 | 28.32 | 1,017,747 | +0.03(+0.10%) |
Jan 20, 2023 | 28.29 | 28.34 | 28.27 | 28.29 | 1,789,887 | +0.02(+0.07%) |
Jan 19, 2023 | 28.25 | 28.30 | 28.24 | 28.27 | 1,257,011 | +0.03(+0.10%) |
Jan 18, 2023 | 28.24 | 28.28 | 28.23 | 28.24 | 1,185,014 | +0.00(+0.00%) |
Jan 17, 2023 | 28.23 | 28.27 | 28.22 | 28.24 | 1,356,394 | -0.01(-0.03%) |
Jan 13, 2023 | 28.22 | 28.27 | 28.21 | 28.25 | 1,309,212 | +0.05(+0.16%) |
Jan 12, 2023 | 28.23 | 28.25 | 28.21 | 28.21 | 992,608 | -0.03(-0.10%) |
Jan 11, 2023 | 28.22 | 28.25 | 28.22 | 28.23 | 1,571,353 | +0.00(+0.00%) |
Jan 10, 2023 | 28.22 | 28.25 | 28.21 | 28.23 | 1,039,687 | -0.01(-0.03%) |
Jan 09, 2023 | 28.24 | 28.25 | 28.19 | 28.24 | 1,116,900 | +0.00(+0.00%) |
Jan 06, 2023 | 28.21 | 28.25 | 28.19 | 28.24 | 1,291,570 | +0.04(+0.13%) |
Jan 05, 2023 | 28.18 | 28.21 | 28.17 | 28.21 | 821,370 | +0.02(+0.07%) |
Jan 04, 2023 | 28.19 | 28.20 | 28.15 | 28.19 | 714,086 | +0.02(+0.07%) |
Jan 03, 2023 | 28.16 | 28.18 | 28.14 | 28.17 | 807,329 | +0.01(+0.03%) |
Dec 30, 2022 | 28.18 | 28.18 | 28.16 | 28.16 | 837,801 | -0.02(-0.07%) |
Dec 29, 2022 | 28.14 | 28.20 | 28.10 | 28.18 | 942,457 | +0.05(+0.16%) |
Dec 28, 2022 | 28.16 | 28.16 | 28.12 | 28.13 | 905,072 | -0.01(-0.03%) |
Dec 27, 2022 | 28.10 | 28.15 | 28.09 | 28.14 | 1,007,977 | +0.05(+0.17%) |
Dec 23, 2022 | 28.10 | 28.12 | 28.09 | 28.09 | 583,196 | +0.00(+0.00%) |
Dec 22, 2022 | 28.08 | 28.11 | 28.07 | 28.09 | 891,384 | +0.02(+0.07%) |
Dec 21, 2022 | 28.09 | 28.10 | 28.07 | 28.08 | 1,119,501 | +0.01(+0.03%) |
Dec 20, 2022 | 28.10 | 28.10 | 28.07 | 28.07 | 1,156,098 | +0.01(+0.03%) |
Dec 19, 2022 | 28.04 | 28.09 | 28.04 | 28.06 | 1,438,254 | -0.00(-0.00%) |
Dec 16, 2022 | 28.03 | 28.07 | 28.02 | 28.06 | 715,473 | +0.04(+0.13%) |
Dec 15, 2022 | 28.05 | 28.07 | 28.02 | 28.02 | 564,993 | -0.03(-0.10%) |
Dec 14, 2022 | 28.04 | 28.05 | 28.00 | 28.05 | 1,143,422 | +0.02(+0.07%) |
Dec 13, 2022 | 28.01 | 28.05 | 28.00 | 28.03 | 794,801 | +0.01(+0.03%) |
Dec 12, 2022 | 28.03 | 28.04 | 28.00 | 28.02 | 1,107,849 | -0.01(-0.03%) |
Dec 09, 2022 | 27.99 | 28.04 | 27.99 | 28.03 | 713,240 | +0.03(+0.10%) |
Dec 08, 2022 | 28.04 | 28.04 | 28.00 | 28.00 | 544,404 | +0.00(+0.00%) |
Dec 07, 2022 | 27.99 | 28.03 | 27.99 | 28.00 | 765,687 | +0.01(+0.03%) |
Dec 06, 2022 | 27.98 | 27.99 | 27.98 | 27.99 | 755,506 | -0.01(-0.03%) |
Dec 05, 2022 | 28.00 | 28.02 | 27.97 | 28.00 | 800,969 | +0.03(+0.10%) |
Dec 02, 2022 | 27.97 | 27.99 | 27.97 | 27.98 | 806,863 | +0.00(+0.00%) |
Dec 01, 2022 | 27.99 | 28.00 | 27.97 | 27.98 | 760,605 | -0.01(-0.05%) |
Nov 30, 2022 | 27.97 | 27.99 | 27.95 | 27.99 | 659,820 | +0.02(+0.07%) |
Nov 29, 2022 | 27.94 | 27.97 | 27.93 | 27.97 | 457,836 | +0.03(+0.10%) |
Nov 28, 2022 | 27.95 | 27.96 | 27.94 | 27.94 | 695,742 | +0.00(+0.00%) |
Nov 25, 2022 | 27.96 | 27.96 | 27.94 | 27.94 | 210,922 | -0.01(-0.03%) |
Nov 23, 2022 | 27.96 | 27.97 | 27.93 | 27.95 | 1,588,386 | +0.01(+0.03%) |
Nov 22, 2022 | 27.96 | 27.96 | 27.92 | 27.94 | 934,463 | +0.00(+0.00%) |
Nov 21, 2022 | 27.93 | 27.96 | 27.92 | 27.94 | 893,249 | +0.02(+0.07%) |
Nov 18, 2022 | 27.94 | 27.94 | 27.92 | 27.93 | 513,486 | +0.00(+0.00%) |
Nov 17, 2022 | 27.94 | 27.94 | 27.92 | 27.93 | 887,733 | -0.01(-0.03%) |
Nov 16, 2022 | 27.90 | 27.94 | 27.90 | 27.93 | 1,157,699 | +0.04(+0.13%) |
Nov 15, 2022 | 27.92 | 27.94 | 27.89 | 27.90 | 2,077,068 | +0.00(+0.00%) |
Nov 14, 2022 | 27.90 | 27.93 | 27.89 | 27.90 | 834,131 | -0.01(-0.03%) |
Nov 11, 2022 | 27.93 | 27.93 | 27.88 | 27.91 | 862,702 | -0.02(-0.07%) |
Nov 10, 2022 | 27.92 | 27.93 | 27.88 | 27.93 | 1,276,239 | +0.04(+0.13%) |
Nov 09, 2022 | 27.88 | 27.93 | 27.88 | 27.89 | 805,634 | +0.01(+0.03%) |
Nov 08, 2022 | 27.87 | 27.90 | 27.86 | 27.88 | 1,555,760 | +0.02(+0.07%) |
Nov 07, 2022 | 27.86 | 27.89 | 27.84 | 27.86 | 1,694,786 | +0.01(+0.03%) |
Nov 04, 2022 | 27.84 | 27.87 | 27.83 | 27.85 | 1,159,783 | +0.03(+0.10%) |
Nov 03, 2022 | 27.84 | 27.85 | 27.82 | 27.82 | 906,434 | +0.00(+0.00%) |
Nov 02, 2022 | 27.86 | 27.89 | 27.82 | 27.82 | 668,270 | -0.03(-0.10%) |