Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.27 | 28.73 | 28.27 | 28.73 | 1,569 | +0.50(+1.78%) |
Jan 30, 2023 | 28.00 | 28.39 | 28.00 | 28.23 | 2,861 | -0.33(-1.14%) |
Jan 27, 2023 | 28.62 | 28.62 | 28.38 | 28.55 | 1,696 | +0.14(+0.51%) |
Jan 26, 2023 | 28.07 | 28.41 | 28.07 | 28.41 | 16,351 | +0.20(+0.71%) |
Jan 25, 2023 | 28.11 | 28.21 | 28.11 | 28.21 | 1,247 | +0.14(+0.49%) |
Jan 24, 2023 | 28.21 | 28.21 | 28.00 | 28.07 | 15,289 | +0.01(+0.03%) |
Jan 23, 2023 | 27.90 | 28.06 | 27.90 | 28.06 | 1,381 | +0.37(+1.34%) |
Jan 20, 2023 | 27.27 | 27.71 | 27.27 | 27.69 | 1,601 | +0.46(+1.68%) |
Jan 19, 2023 | 27.09 | 27.36 | 27.09 | 27.23 | 2,685 | -0.19(-0.69%) |
Jan 18, 2023 | 27.71 | 27.71 | 27.42 | 27.42 | 7,506 | -0.28(-1.02%) |
Jan 17, 2023 | 27.75 | 27.75 | 27.68 | 27.70 | 556 | -0.06(-0.23%) |
Jan 13, 2023 | 27.59 | 27.77 | 27.59 | 27.76 | 2,649 | +0.09(+0.33%) |
Jan 12, 2023 | 27.49 | 27.75 | 27.41 | 27.67 | 4,390 | +0.23(+0.82%) |
Jan 11, 2023 | 27.39 | 27.45 | 27.34 | 27.45 | 3,453 | +0.26(+0.97%) |
Jan 10, 2023 | 26.73 | 27.19 | 26.73 | 27.19 | 7,086 | +0.51(+1.90%) |
Jan 09, 2023 | 26.87 | 26.90 | 26.67 | 26.68 | 2,969 | -0.05(-0.19%) |
Jan 06, 2023 | 26.37 | 26.73 | 26.37 | 26.73 | 10,351 | +0.79(+3.06%) |
Jan 05, 2023 | 25.83 | 25.97 | 25.83 | 25.93 | 2,006 | -0.00(-0.02%) |
Jan 04, 2023 | 25.97 | 26.00 | 25.86 | 25.94 | 5,151 | +0.47(+1.85%) |
Jan 03, 2023 | 25.48 | 25.70 | 25.39 | 25.47 | 7,673 | -0.02(-0.06%) |
Dec 30, 2022 | 25.47 | 25.49 | 25.30 | 25.49 | 2,979 | -0.18(-0.71%) |
Dec 29, 2022 | 25.04 | 25.74 | 25.04 | 25.67 | 1,053 | +0.49(+1.94%) |
Dec 28, 2022 | 25.42 | 25.42 | 25.16 | 25.18 | 3,377 | -0.52(-2.04%) |
Dec 27, 2022 | 25.76 | 25.76 | 25.70 | 25.70 | 322 | -0.01(-0.06%) |
Dec 23, 2022 | 25.59 | 25.72 | 25.59 | 25.72 | 6,923 | +0.06(+0.24%) |
Dec 22, 2022 | 25.57 | 25.66 | 25.33 | 25.66 | 2,760 | -0.28(-1.10%) |
Dec 21, 2022 | 25.97 | 26.05 | 25.92 | 25.94 | 6,017 | +0.43(+1.68%) |
Dec 20, 2022 | 25.51 | 25.63 | 25.51 | 25.51 | 3,042 | +0.20(+0.78%) |
Dec 19, 2022 | 25.85 | 25.85 | 25.19 | 25.31 | 5,147 | -0.30(-1.16%) |
Dec 16, 2022 | 25.53 | 25.61 | 25.49 | 25.61 | 3,314 | -0.09(-0.35%) |
Dec 15, 2022 | 25.66 | 25.78 | 25.64 | 25.70 | 2,693 | -0.55(-2.09%) |
Dec 14, 2022 | 26.45 | 26.48 | 26.20 | 26.25 | 1,653 | -0.15(-0.55%) |
Dec 13, 2022 | 26.69 | 27.07 | 26.40 | 26.40 | 3,206 | +0.14(+0.52%) |
Dec 12, 2022 | 25.99 | 26.28 | 25.99 | 26.26 | 8,065 | +0.07(+0.25%) |
Dec 09, 2022 | 26.45 | 26.45 | 26.19 | 26.19 | 1,776 | -0.21(-0.81%) |
Dec 08, 2022 | 26.53 | 26.55 | 26.32 | 26.41 | 33,438 | +0.10(+0.37%) |
Dec 07, 2022 | 26.33 | 26.43 | 26.28 | 26.31 | 3,811 | -0.02(-0.09%) |
Dec 06, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 216 | -0.21(-0.78%) |
Dec 05, 2022 | 26.88 | 26.88 | 26.49 | 26.54 | 2,989 | -0.49(-1.80%) |
Dec 02, 2022 | 26.84 | 27.03 | 26.84 | 27.03 | 2,967 | -0.01(-0.04%) |
Dec 01, 2022 | 27.12 | 27.19 | 26.94 | 27.04 | 2,005 | +0.10(+0.35%) |
Nov 30, 2022 | 26.12 | 26.94 | 26.12 | 26.94 | 919 | +0.60(+2.29%) |
Nov 29, 2022 | 26.35 | 26.36 | 26.28 | 26.34 | 628 | +0.13(+0.50%) |
Nov 28, 2022 | 26.60 | 26.60 | 26.16 | 26.21 | 3,572 | -0.45(-1.68%) |
Nov 25, 2022 | 26.68 | 26.71 | 26.66 | 26.66 | 1,343 | -0.02(-0.08%) |
Nov 23, 2022 | 26.63 | 26.73 | 26.53 | 26.68 | 2,298 | +0.12(+0.44%) |
Nov 22, 2022 | 26.71 | 26.71 | 26.40 | 26.56 | 6,321 | +0.43(+1.64%) |
Nov 21, 2022 | 26.00 | 26.14 | 26.00 | 26.13 | 1,064 | +0.26(+1.02%) |
Nov 18, 2022 | 25.80 | 25.87 | 25.71 | 25.87 | 1,037 | +0.01(+0.05%) |
Nov 17, 2022 | 25.58 | 25.85 | 25.55 | 25.85 | 17,877 | -0.17(-0.65%) |
Nov 16, 2022 | 26.11 | 26.11 | 26.01 | 26.02 | 1,646 | -0.33(-1.24%) |
Nov 15, 2022 | 26.88 | 26.88 | 26.27 | 26.35 | 3,255 | +0.30(+1.13%) |
Nov 14, 2022 | 26.15 | 26.38 | 26.05 | 26.05 | 1,986 | -0.24(-0.91%) |
Nov 11, 2022 | 26.18 | 26.29 | 25.85 | 26.29 | 4,800 | +0.49(+1.90%) |
Nov 10, 2022 | 25.49 | 25.80 | 25.33 | 25.80 | 2,333 | +1.40(+5.74%) |
Nov 09, 2022 | 24.53 | 24.73 | 24.30 | 24.40 | 1,864 | -0.36(-1.47%) |
Nov 08, 2022 | 24.70 | 25.04 | 24.70 | 24.76 | 2,974 | +0.07(+0.28%) |
Nov 07, 2022 | 24.50 | 24.78 | 24.50 | 24.70 | 2,151 | +0.24(+1.00%) |
Nov 04, 2022 | 24.57 | 24.57 | 24.06 | 24.45 | 894 | +0.53(+2.23%) |
Nov 03, 2022 | 23.69 | 24.09 | 23.69 | 23.92 | 7,539 | +0.02(+0.10%) |
Nov 02, 2022 | 24.42 | 24.42 | 23.89 | 23.89 | 1,671 | -0.58(-2.39%) |