Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.45 | 28.60 | 28.30 | 28.60 | 11,850 | +0.16(+0.55%) |
Jan 30, 2023 | 28.42 | 28.50 | 28.39 | 28.44 | 27,610 | -0.05(-0.16%) |
Jan 27, 2023 | 28.53 | 28.53 | 28.42 | 28.49 | 26,126 | -0.65(-2.24%) |
Jan 26, 2023 | 29.09 | 29.16 | 29.02 | 29.14 | 25,042 | +0.17(+0.59%) |
Jan 25, 2023 | 28.91 | 29.00 | 28.82 | 28.97 | 7,517 | -0.22(-0.77%) |
Jan 24, 2023 | 29.27 | 29.34 | 29.18 | 29.20 | 13,594 | -0.31(-1.04%) |
Jan 23, 2023 | 29.39 | 29.56 | 29.38 | 29.50 | 13,523 | -0.03(-0.10%) |
Jan 20, 2023 | 29.39 | 29.53 | 29.38 | 29.53 | 14,962 | +0.08(+0.27%) |
Jan 19, 2023 | 29.46 | 29.56 | 29.43 | 29.45 | 17,030 | +0.01(+0.02%) |
Jan 18, 2023 | 29.65 | 29.67 | 29.41 | 29.45 | 10,082 | -0.01(-0.05%) |
Jan 17, 2023 | 29.44 | 29.50 | 29.41 | 29.46 | 23,104 | -0.03(-0.10%) |
Jan 13, 2023 | 29.24 | 29.49 | 29.24 | 29.49 | 8,709 | +0.07(+0.23%) |
Jan 12, 2023 | 29.28 | 29.48 | 29.23 | 29.42 | 26,524 | +0.11(+0.39%) |
Jan 11, 2023 | 29.10 | 29.31 | 29.10 | 29.31 | 4,892 | +0.04(+0.15%) |
Jan 10, 2023 | 29.19 | 29.28 | 29.16 | 29.26 | 15,657 | +0.09(+0.31%) |
Jan 09, 2023 | 29.29 | 29.44 | 29.17 | 29.17 | 14,134 | +0.06(+0.22%) |
Jan 06, 2023 | 28.83 | 29.11 | 28.79 | 29.11 | 8,216 | +0.28(+0.97%) |
Jan 05, 2023 | 28.85 | 28.90 | 28.82 | 28.83 | 18,580 | -0.05(-0.19%) |
Jan 04, 2023 | 28.88 | 28.93 | 28.75 | 28.89 | 47,531 | -0.17(-0.58%) |
Jan 03, 2023 | 29.04 | 29.15 | 28.97 | 29.06 | 24,950 | +0.13(+0.45%) |
Dec 30, 2022 | 28.95 | 29.03 | 28.79 | 28.93 | 18,255 | -0.21(-0.71%) |
Dec 29, 2022 | 29.05 | 29.17 | 29.05 | 29.13 | 12,936 | +0.25(+0.86%) |
Dec 28, 2022 | 28.94 | 28.97 | 28.85 | 28.89 | 12,176 | +0.02(+0.07%) |
Dec 27, 2022 | 28.81 | 28.92 | 28.80 | 28.87 | 12,288 | +0.51(+1.82%) |
Dec 23, 2022 | 28.25 | 28.36 | 28.18 | 28.35 | 14,028 | -0.48(-1.67%) |
Dec 22, 2022 | 28.98 | 28.98 | 28.66 | 28.83 | 5,685 | -0.35(-1.21%) |
Dec 21, 2022 | 29.11 | 29.21 | 29.04 | 29.18 | 12,781 | -0.27(-0.91%) |
Dec 20, 2022 | 29.38 | 29.52 | 29.38 | 29.45 | 9,770 | -0.04(-0.13%) |
Dec 19, 2022 | 29.54 | 29.59 | 29.40 | 29.49 | 16,441 | +0.25(+0.86%) |
Dec 16, 2022 | 29.30 | 29.31 | 29.18 | 29.24 | 15,946 | -0.08(-0.27%) |
Dec 15, 2022 | 29.53 | 29.53 | 29.22 | 29.32 | 9,665 | -0.66(-2.20%) |
Dec 14, 2022 | 29.95 | 30.00 | 29.88 | 29.98 | 18,734 | +0.04(+0.13%) |
Dec 13, 2022 | 30.22 | 30.22 | 29.89 | 29.94 | 11,798 | +0.24(+0.81%) |
Dec 12, 2022 | 29.65 | 29.70 | 29.60 | 29.70 | 12,087 | +0.04(+0.12%) |
Dec 09, 2022 | 29.69 | 29.83 | 29.66 | 29.66 | 4,338 | -0.40(-1.33%) |
Dec 08, 2022 | 30.08 | 30.12 | 30.04 | 30.07 | 7,479 | +0.10(+0.34%) |
Dec 07, 2022 | 29.94 | 30.01 | 29.88 | 29.96 | 9,968 | +0.07(+0.24%) |
Dec 06, 2022 | 30.06 | 30.06 | 29.81 | 29.89 | 5,698 | -0.21(-0.69%) |
Dec 05, 2022 | 30.23 | 30.24 | 30.06 | 30.10 | 15,448 | -0.42(-1.36%) |
Dec 02, 2022 | 30.35 | 30.53 | 30.35 | 30.52 | 8,149 | -0.15(-0.48%) |
Dec 01, 2022 | 30.79 | 30.79 | 30.60 | 30.66 | 4,455 | +0.08(+0.27%) |
Nov 30, 2022 | 30.50 | 30.58 | 30.25 | 30.58 | 16,240 | +0.54(+1.80%) |
Nov 29, 2022 | 29.98 | 30.08 | 29.98 | 30.04 | 8,350 | +0.19(+0.63%) |
Nov 28, 2022 | 29.94 | 30.10 | 29.83 | 29.85 | 20,456 | -0.08(-0.26%) |
Nov 25, 2022 | 29.84 | 29.93 | 29.84 | 29.93 | 12,762 | +0.39(+1.33%) |
Nov 23, 2022 | 29.43 | 29.62 | 29.43 | 29.54 | 5,187 | -0.06(-0.20%) |
Nov 22, 2022 | 29.54 | 29.62 | 29.53 | 29.60 | 6,228 | +0.13(+0.43%) |
Nov 21, 2022 | 29.47 | 29.52 | 29.43 | 29.47 | 20,541 | -0.19(-0.63%) |
Nov 18, 2022 | 29.67 | 29.68 | 29.55 | 29.66 | 11,250 | -0.02(-0.08%) |
Nov 17, 2022 | 29.47 | 29.72 | 29.47 | 29.68 | 4,178 | -0.07(-0.25%) |
Nov 16, 2022 | 29.85 | 29.90 | 29.75 | 29.75 | 8,466 | -0.48(-1.60%) |
Nov 15, 2022 | 30.43 | 30.43 | 30.16 | 30.24 | 22,631 | +0.18(+0.59%) |
Nov 14, 2022 | 30.06 | 30.29 | 30.06 | 30.06 | 27,505 | -0.40(-1.32%) |
Nov 11, 2022 | 30.31 | 30.51 | 30.30 | 30.46 | 18,629 | -0.08(-0.26%) |
Nov 10, 2022 | 30.16 | 30.54 | 30.06 | 30.54 | 25,250 | +0.91(+3.08%) |
Nov 09, 2022 | 29.80 | 29.83 | 29.63 | 29.63 | 77,465 | -0.48(-1.60%) |
Nov 08, 2022 | 29.95 | 30.12 | 29.95 | 30.11 | 3,278 | +0.27(+0.91%) |
Nov 07, 2022 | 29.76 | 29.86 | 29.73 | 29.84 | 3,823 | +0.04(+0.12%) |
Nov 04, 2022 | 29.65 | 29.80 | 29.44 | 29.80 | 6,393 | +0.76(+2.61%) |
Nov 03, 2022 | 28.93 | 29.17 | 28.93 | 29.05 | 8,673 | +0.25(+0.86%) |
Nov 02, 2022 | 29.15 | 29.26 | 28.80 | 28.80 | 24,374 | -0.55(-1.88%) |