Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.79 | 29.04 | 28.79 | 29.04 | 49,066 | +0.20(+0.70%) |
Jan 30, 2023 | 28.76 | 28.88 | 28.76 | 28.83 | 40,081 | +0.05(+0.17%) |
Jan 27, 2023 | 28.83 | 28.83 | 28.68 | 28.79 | 23,390 | -0.05(-0.17%) |
Jan 26, 2023 | 28.81 | 28.83 | 28.71 | 28.83 | 52,648 | +0.16(+0.57%) |
Jan 25, 2023 | 28.48 | 28.72 | 28.48 | 28.67 | 44,098 | +0.07(+0.23%) |
Jan 24, 2023 | 28.50 | 28.61 | 28.50 | 28.61 | 23,934 | +0.09(+0.30%) |
Jan 23, 2023 | 28.67 | 28.67 | 28.25 | 28.52 | 28,470 | -0.11(-0.37%) |
Jan 20, 2023 | 28.63 | 28.63 | 28.56 | 28.62 | 13,865 | -0.00(-0.02%) |
Jan 19, 2023 | 28.51 | 28.65 | 28.51 | 28.63 | 29,275 | +0.08(+0.28%) |
Jan 18, 2023 | 28.78 | 28.80 | 28.47 | 28.55 | 39,249 | -0.15(-0.53%) |
Jan 17, 2023 | 28.67 | 28.71 | 28.58 | 28.70 | 28,531 | +0.05(+0.17%) |
Jan 13, 2023 | 28.55 | 28.68 | 28.53 | 28.65 | 81,725 | +0.17(+0.60%) |
Jan 12, 2023 | 28.41 | 28.53 | 28.34 | 28.48 | 52,811 | +0.12(+0.44%) |
Jan 11, 2023 | 28.33 | 28.37 | 28.25 | 28.36 | 35,865 | +0.09(+0.30%) |
Jan 10, 2023 | 27.99 | 28.30 | 27.99 | 28.27 | 51,062 | +0.08(+0.27%) |
Jan 09, 2023 | 28.19 | 28.27 | 28.15 | 28.19 | 37,436 | +0.11(+0.37%) |
Jan 06, 2023 | 27.89 | 28.15 | 27.89 | 28.09 | 18,228 | +0.20(+0.72%) |
Jan 05, 2023 | 27.96 | 27.96 | 27.81 | 27.89 | 47,540 | -0.16(-0.58%) |
Jan 04, 2023 | 28.13 | 28.13 | 27.96 | 28.05 | 44,499 | -0.02(-0.07%) |
Jan 03, 2023 | 28.29 | 28.29 | 28.03 | 28.07 | 142,815 | -0.05(-0.17%) |
Dec 30, 2022 | 28.06 | 28.20 | 28.05 | 28.12 | 134,856 | -0.07(-0.24%) |
Dec 29, 2022 | 28.04 | 28.22 | 28.03 | 28.18 | 94,886 | +0.08(+0.29%) |
Dec 28, 2022 | 28.28 | 28.28 | 28.08 | 28.10 | 111,591 | -0.04(-0.15%) |
Dec 27, 2022 | 27.96 | 28.32 | 27.96 | 28.15 | 57,325 | -0.07(-0.24%) |
Dec 23, 2022 | 28.18 | 28.22 | 28.09 | 28.21 | 90,839 | +0.12(+0.44%) |
Dec 22, 2022 | 28.15 | 28.17 | 27.87 | 28.09 | 48,282 | -0.03(-0.10%) |
Dec 21, 2022 | 28.17 | 28.23 | 28.09 | 28.12 | 53,428 | -0.05(-0.17%) |
Dec 20, 2022 | 28.25 | 28.25 | 28.08 | 28.17 | 237,217 | +0.20(+0.72%) |
Dec 19, 2022 | 28.16 | 28.16 | 27.94 | 27.96 | 116,810 | -0.04(-0.13%) |
Dec 16, 2022 | 28.13 | 28.13 | 27.93 | 28.00 | 26,045 | +0.04(+0.13%) |
Dec 15, 2022 | 28.09 | 28.09 | 27.92 | 27.96 | 31,834 | -0.15(-0.55%) |
Dec 14, 2022 | 28.30 | 28.30 | 28.05 | 28.12 | 27,947 | +0.08(+0.28%) |
Dec 13, 2022 | 28.08 | 28.13 | 27.98 | 28.04 | 35,230 | +0.15(+0.52%) |
Dec 12, 2022 | 27.77 | 27.95 | 27.77 | 27.89 | 24,836 | -0.09(-0.32%) |
Dec 09, 2022 | 27.95 | 28.02 | 27.94 | 27.98 | 26,131 | +0.00(+0.00%) |
Dec 08, 2022 | 27.98 | 28.02 | 27.92 | 27.98 | 22,532 | +0.08(+0.30%) |
Dec 07, 2022 | 27.72 | 27.90 | 27.72 | 27.90 | 24,492 | +0.13(+0.45%) |
Dec 06, 2022 | 27.81 | 27.89 | 27.76 | 27.77 | 34,931 | -0.01(-0.05%) |
Dec 05, 2022 | 27.85 | 28.12 | 27.76 | 27.79 | 56,267 | -0.07(-0.27%) |
Dec 02, 2022 | 27.68 | 27.93 | 27.68 | 27.86 | 19,008 | +0.02(+0.07%) |
Dec 01, 2022 | 27.94 | 27.94 | 27.77 | 27.84 | 130,928 | +0.05(+0.17%) |
Nov 30, 2022 | 27.50 | 27.83 | 27.50 | 27.80 | 23,770 | +0.21(+0.77%) |
Nov 29, 2022 | 27.54 | 27.66 | 27.54 | 27.58 | 30,654 | +0.05(+0.19%) |
Nov 28, 2022 | 27.52 | 27.57 | 27.50 | 27.53 | 28,389 | -0.07(-0.27%) |
Nov 25, 2022 | 27.57 | 27.63 | 27.56 | 27.61 | 12,323 | -0.01(-0.05%) |
Nov 23, 2022 | 27.56 | 27.67 | 27.56 | 27.62 | 19,844 | +0.04(+0.13%) |
Nov 22, 2022 | 27.35 | 27.65 | 27.35 | 27.58 | 27,777 | +0.03(+0.10%) |
Nov 21, 2022 | 27.56 | 27.61 | 27.55 | 27.56 | 27,304 | -0.08(-0.30%) |
Nov 18, 2022 | 27.69 | 27.75 | 27.61 | 27.64 | 36,050 | +0.02(+0.07%) |
Nov 17, 2022 | 27.66 | 27.74 | 27.57 | 27.62 | 78,662 | -0.14(-0.50%) |
Nov 16, 2022 | 27.89 | 27.89 | 27.76 | 27.76 | 27,814 | -0.07(-0.27%) |
Nov 15, 2022 | 27.85 | 28.02 | 27.73 | 27.83 | 317,601 | -0.01(-0.03%) |
Nov 14, 2022 | 27.80 | 27.85 | 27.76 | 27.84 | 19,831 | +0.06(+0.20%) |
Nov 11, 2022 | 27.76 | 27.84 | 27.76 | 27.79 | 110,549 | +0.07(+0.23%) |
Nov 10, 2022 | 27.76 | 27.76 | 27.71 | 27.72 | 76,595 | -0.03(-0.10%) |
Nov 09, 2022 | 27.76 | 27.76 | 27.71 | 27.75 | 44,075 | +0.03(+0.10%) |
Nov 08, 2022 | 27.76 | 27.76 | 27.71 | 27.72 | 56,697 | -0.04(-0.13%) |
Nov 07, 2022 | 27.75 | 27.76 | 27.71 | 27.76 | 45,565 | +0.04(+0.15%) |
Nov 04, 2022 | 27.76 | 27.76 | 27.69 | 27.72 | 82,915 | +0.00(+0.02%) |
Nov 03, 2022 | 27.67 | 27.76 | 27.67 | 27.71 | 30,881 | -0.01(-0.03%) |
Nov 02, 2022 | 27.72 | 27.72 | 27.69 | 27.72 | 20,509 | +0.00(+0.00%) |