Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.51 | 29.28 | 28.51 | 29.28 | 30,817 | +0.62(+2.15%) |
Jan 30, 2023 | 28.93 | 29.04 | 28.58 | 28.66 | 29,268 | -0.48(-1.64%) |
Jan 27, 2023 | 29.44 | 29.44 | 29.03 | 29.14 | 18,396 | -0.05(-0.18%) |
Jan 26, 2023 | 29.04 | 29.28 | 28.83 | 29.19 | 32,044 | +0.30(+1.05%) |
Jan 25, 2023 | 28.92 | 28.93 | 28.46 | 28.89 | 20,420 | -0.21(-0.72%) |
Jan 24, 2023 | 29.20 | 29.38 | 28.86 | 29.10 | 14,183 | -0.03(-0.09%) |
Jan 23, 2023 | 28.91 | 29.38 | 28.91 | 29.13 | 19,294 | +0.24(+0.84%) |
Jan 20, 2023 | 28.62 | 28.91 | 28.47 | 28.88 | 14,292 | +0.21(+0.73%) |
Jan 19, 2023 | 28.54 | 28.85 | 28.37 | 28.67 | 26,615 | -0.09(-0.30%) |
Jan 18, 2023 | 29.76 | 29.76 | 28.69 | 28.76 | 46,294 | -0.86(-2.91%) |
Jan 17, 2023 | 29.58 | 29.80 | 29.48 | 29.62 | 64,730 | -0.01(-0.03%) |
Jan 13, 2023 | 29.65 | 29.73 | 29.29 | 29.63 | 41,703 | -0.03(-0.09%) |
Jan 12, 2023 | 29.35 | 29.79 | 29.23 | 29.66 | 58,172 | +0.45(+1.55%) |
Jan 11, 2023 | 28.76 | 29.26 | 28.76 | 29.20 | 17,706 | +0.55(+1.91%) |
Jan 10, 2023 | 28.45 | 28.73 | 28.10 | 28.66 | 28,990 | +0.27(+0.95%) |
Jan 09, 2023 | 28.19 | 28.63 | 28.08 | 28.39 | 38,123 | +0.37(+1.30%) |
Jan 06, 2023 | 27.37 | 28.09 | 27.37 | 28.02 | 38,523 | +0.86(+3.17%) |
Jan 05, 2023 | 27.06 | 27.33 | 27.06 | 27.16 | 51,061 | -0.14(-0.51%) |
Jan 04, 2023 | 27.01 | 27.50 | 27.01 | 27.30 | 40,061 | +0.23(+0.87%) |
Jan 03, 2023 | 27.53 | 27.63 | 26.88 | 27.07 | 43,518 | -0.55(-1.98%) |
Dec 30, 2022 | 27.49 | 27.72 | 27.30 | 27.61 | 70,459 | -0.03(-0.09%) |
Dec 29, 2022 | 27.24 | 27.98 | 27.24 | 27.64 | 43,643 | +0.30(+1.08%) |
Dec 28, 2022 | 27.90 | 28.07 | 27.26 | 27.34 | 80,760 | -0.63(-2.27%) |
Dec 27, 2022 | 27.99 | 28.16 | 27.84 | 27.98 | 46,354 | +0.08(+0.28%) |
Dec 23, 2022 | 27.28 | 27.93 | 27.28 | 27.90 | 29,062 | +0.50(+1.84%) |
Dec 22, 2022 | 27.74 | 27.74 | 26.80 | 27.40 | 63,058 | -0.27(-0.97%) |
Dec 21, 2022 | 27.45 | 27.77 | 27.30 | 27.67 | 83,901 | +0.41(+1.50%) |
Dec 20, 2022 | 27.14 | 27.48 | 27.12 | 27.26 | 62,346 | +0.04(+0.16%) |
Dec 19, 2022 | 27.81 | 28.01 | 27.12 | 27.21 | 48,128 | -0.66(-2.37%) |
Dec 16, 2022 | 28.00 | 28.03 | 27.47 | 27.87 | 36,482 | -0.63(-2.20%) |
Dec 15, 2022 | 28.87 | 28.87 | 28.17 | 28.50 | 61,399 | -0.43(-1.47%) |
Dec 14, 2022 | 28.94 | 29.32 | 28.73 | 28.93 | 54,097 | -0.01(-0.03%) |
Dec 13, 2022 | 29.24 | 29.40 | 28.57 | 28.93 | 65,211 | +0.30(+1.03%) |
Dec 12, 2022 | 27.77 | 28.68 | 27.77 | 28.64 | 88,075 | +0.76(+2.74%) |
Dec 09, 2022 | 28.03 | 28.16 | 27.68 | 27.87 | 118,604 | -0.14(-0.50%) |
Dec 08, 2022 | 28.01 | 28.33 | 27.89 | 28.01 | 90,332 | +0.15(+0.53%) |
Dec 07, 2022 | 27.79 | 28.14 | 27.71 | 27.87 | 62,100 | +0.05(+0.19%) |
Dec 06, 2022 | 28.20 | 28.53 | 27.63 | 27.81 | 97,646 | -0.56(-1.96%) |
Dec 05, 2022 | 28.93 | 29.07 | 28.18 | 28.37 | 44,376 | -0.63(-2.19%) |
Dec 02, 2022 | 28.86 | 29.14 | 28.73 | 29.00 | 35,211 | -0.14(-0.48%) |
Dec 01, 2022 | 29.33 | 29.64 | 29.09 | 29.14 | 43,408 | -0.01(-0.03%) |
Nov 30, 2022 | 29.08 | 29.19 | 28.56 | 29.15 | 72,385 | +0.35(+1.21%) |
Nov 29, 2022 | 28.43 | 28.81 | 28.37 | 28.80 | 49,748 | +0.48(+1.69%) |
Nov 28, 2022 | 28.63 | 28.66 | 28.31 | 28.33 | 61,010 | -0.54(-1.87%) |
Nov 25, 2022 | 28.70 | 29.07 | 28.70 | 28.86 | 11,797 | +0.18(+0.64%) |
Nov 23, 2022 | 28.74 | 28.93 | 28.35 | 28.68 | 40,680 | -0.23(-0.78%) |
Nov 22, 2022 | 28.40 | 29.04 | 28.40 | 28.91 | 63,992 | +0.75(+2.65%) |
Nov 21, 2022 | 28.22 | 28.22 | 27.66 | 28.16 | 37,692 | -0.26(-0.93%) |
Nov 18, 2022 | 27.70 | 28.47 | 27.70 | 28.42 | 79,872 | +0.47(+1.67%) |
Nov 17, 2022 | 28.28 | 28.34 | 27.77 | 27.96 | 36,782 | -0.69(-2.40%) |
Nov 16, 2022 | 28.31 | 28.86 | 28.31 | 28.65 | 156,682 | +0.11(+0.39%) |
Nov 15, 2022 | 28.68 | 28.95 | 28.50 | 28.53 | 189,705 | -0.09(-0.33%) |
Nov 14, 2022 | 28.50 | 28.96 | 28.50 | 28.63 | 25,391 | +0.04(+0.15%) |
Nov 11, 2022 | 29.16 | 29.22 | 28.54 | 28.59 | 39,363 | -0.24(-0.83%) |
Nov 10, 2022 | 28.36 | 28.88 | 28.29 | 28.82 | 84,937 | +1.11(+4.02%) |
Nov 09, 2022 | 28.75 | 28.92 | 27.64 | 27.71 | 116,054 | -1.13(-3.91%) |
Nov 08, 2022 | 28.67 | 29.03 | 28.49 | 28.84 | 81,495 | +0.13(+0.46%) |
Nov 07, 2022 | 28.70 | 28.86 | 28.43 | 28.70 | 57,465 | +0.01(+0.03%) |
Nov 04, 2022 | 28.82 | 28.94 | 28.25 | 28.70 | 29,955 | +0.39(+1.38%) |
Nov 03, 2022 | 27.68 | 28.48 | 27.68 | 28.31 | 20,364 | +0.37(+1.31%) |
Nov 02, 2022 | 28.59 | 28.92 | 27.94 | 27.94 | 42,644 | -0.66(-2.30%) |