Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 202 | +0.09(+0.32%) |
Jan 30, 2023 | 30.08 | 30.09 | 30.08 | 30.08 | 213 | +0.19(+0.65%) |
Jan 29, 2023 | 29.90 | 29.90 | 29.89 | 29.89 | 96 | +0.01(+0.02%) |
Jan 27, 2023 | 29.89 | 29.90 | 29.88 | 29.89 | 3,882 | -0.01(-0.02%) |
Jan 26, 2023 | 29.89 | 29.89 | 29.88 | 29.89 | 203 | -0.00(-0.00%) |
Jan 25, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 258 | +0.04(+0.14%) |
Jan 24, 2023 | 29.84 | 29.85 | 29.84 | 29.85 | 217 | -0.02(-0.07%) |
Jan 23, 2023 | 29.87 | 29.87 | 29.86 | 29.87 | 207 | +0.06(+0.20%) |
Jan 22, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 135 | -0.03(-0.09%) |
Jan 20, 2023 | 29.84 | 29.85 | 29.83 | 29.84 | 3,886 | +0.00(+0.01%) |
Jan 19, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 223 | +0.19(+0.63%) |
Jan 18, 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 213 | +0.07(+0.23%) |
Jan 17, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 218 | -0.07(-0.25%) |
Jan 16, 2023 | 29.65 | 29.65 | 29.64 | 29.65 | 211 | +0.10(+0.34%) |
Jan 15, 2023 | 29.54 | 29.55 | 29.54 | 29.55 | 74 | +0.00(+0.01%) |
Jan 13, 2023 | 29.55 | 29.56 | 29.54 | 29.55 | 3,662 | -0.00(-0.01%) |
Jan 12, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 75 | -0.15(-0.50%) |
Jan 11, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 74 | +2.03(+7.32%) |
Jan 10, 2023 | 27.68 | 27.68 | 27.67 | 27.67 | 215 | +0.07(+0.27%) |
Jan 09, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 192 | +0.40(+1.48%) |
Jan 08, 2023 | 27.21 | 27.21 | 27.20 | 27.20 | 97 | +0.00(+0.00%) |
Jan 06, 2023 | 27.20 | 27.21 | 27.19 | 27.20 | 3,833 | +0.00(+0.01%) |
Jan 05, 2023 | 27.20 | 27.20 | 27.20 | 63 | +0.74(+2.81%) | |
Jan 04, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 186 | +1.68(+6.78%) |
Jan 03, 2023 | 24.78 | 24.77 | 24.77 | 24.77 | 203 | +0.05(+0.21%) |
Jan 02, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 189 | -0.04(-0.15%) |
Jan 01, 2023 | 24.76 | 24.76 | 24.76 | 24.76 | 3 | +0.00(+0.01%) |
Dec 30, 2022 | 24.75 | 24.81 | 24.75 | 24.76 | 3,776 | -0.01(-0.05%) |
Dec 29, 2022 | 24.75 | 24.77 | 24.76 | 24.77 | 212 | +0.02(+0.07%) |
Dec 28, 2022 | 24.77 | 24.77 | 24.75 | 24.75 | 200 | +0.05(+0.21%) |
Dec 27, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 196 | -0.00(-0.01%) |
Dec 26, 2022 | 24.70 | 24.71 | 24.70 | 24.70 | 205 | -0.05(-0.20%) |
Dec 25, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 5 | +0.00(+0.00%) |
Dec 23, 2022 | 24.75 | 24.76 | 24.74 | 24.75 | 3,814 | +0.01(+0.03%) |
Dec 22, 2022 | 24.75 | 24.75 | 24.74 | 24.75 | 187 | +0.01(+0.05%) |
Dec 21, 2022 | 24.73 | 24.74 | 24.73 | 24.73 | 211 | +0.04(+0.15%) |
Dec 20, 2022 | 24.70 | 24.70 | 24.70 | 56 | -0.04(-0.17%) | |
Dec 19, 2022 | 24.73 | 24.74 | 24.73 | 24.74 | 218 | +0.07(+0.29%) |
Dec 18, 2022 | 24.67 | 24.67 | 24.66 | 24.67 | 115 | -0.02(-0.08%) |
Dec 16, 2022 | 24.67 | 24.69 | 24.59 | 24.68 | 3,798 | +0.02(+0.07%) |
Dec 15, 2022 | 24.67 | 24.67 | 24.66 | 24.67 | 213 | -0.05(-0.19%) |
Dec 14, 2022 | 24.72 | 24.72 | 24.71 | 24.71 | 214 | +0.05(+0.22%) |
Dec 13, 2022 | 24.65 | 24.66 | 24.65 | 24.66 | 198 | +0.01(+0.03%) |
Dec 12, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 197 | +0.04(+0.18%) |
Dec 11, 2022 | 24.60 | 24.61 | 24.60 | 24.61 | 80 | +0.01(+0.04%) |
Dec 09, 2022 | 24.57 | 24.61 | 24.57 | 24.60 | 3,783 | +0.03(+0.11%) |
Dec 08, 2022 | 24.57 | 24.57 | 24.57 | 24.57 | 175 | -0.04(-0.18%) |
Dec 07, 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 193 | +0.04(+0.17%) |
Dec 06, 2022 | 24.58 | 24.57 | 24.58 | 59 | +0.04(+0.17%) | |
Dec 05, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 189 | -0.01(-0.05%) |
Dec 04, 2022 | 24.59 | 24.55 | 24.54 | 24.55 | 267 | +0.01(+0.04%) |
Dec 02, 2022 | 24.54 | 24.57 | 24.53 | 24.54 | 3,080 | -0.00(-0.00%) |
Dec 01, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 165 | +0.01(+0.06%) |
Nov 30, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 180 | +0.00(+0.01%) |
Nov 29, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 160 | -0.02(-0.10%) |
Nov 28, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 187 | -0.05(-0.21%) |
Nov 27, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 105 | +0.04(+0.18%) |
Nov 25, 2022 | 24.55 | 24.58 | 24.54 | 24.55 | 3,239 | +0.01(+0.03%) |
Nov 24, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 184 | +0.02(+0.09%) |
Nov 23, 2022 | 24.53 | 24.52 | 24.52 | 39 | +0.04(+0.17%) | |
Nov 22, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 202 | -0.02(-0.07%) |
Nov 21, 2022 | 24.49 | 24.50 | 24.49 | 24.50 | 180 | +0.04(+0.15%) |
Nov 20, 2022 | 24.60 | 24.47 | 24.46 | 24.46 | 84 | -0.02(-0.09%) |
Nov 18, 2022 | 24.49 | 24.52 | 24.48 | 24.48 | 3,194 | +0.00(+0.00%) |
Nov 17, 2022 | 24.49 | 24.48 | 24.48 | 54 | +0.03(+0.12%) | |
Nov 16, 2022 | 24.45 | 24.46 | 24.45 | 24.45 | 172 | +0.02(+0.10%) |
Nov 15, 2022 | 24.42 | 24.43 | 24.43 | 24.43 | 174 | -0.01(-0.02%) |
Nov 14, 2022 | 24.43 | 24.44 | 24.43 | 24.43 | 161 | -0.01(-0.05%) |
Nov 13, 2022 | 24.37 | 24.45 | 24.44 | 24.45 | 88 | +0.09(+0.35%) |
Nov 11, 2022 | 24.36 | 24.39 | 24.35 | 24.36 | 2,946 | -0.00(-0.01%) |
Nov 10, 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 155 | -0.01(-0.05%) |
Nov 09, 2022 | 24.37 | 24.37 | 24.37 | 24.37 | 142 | +0.06(+0.25%) |
Nov 08, 2022 | 24.32 | 24.32 | 24.31 | 24.31 | 193 | +0.03(+0.11%) |
Nov 07, 2022 | 24.30 | 24.29 | 24.29 | 24.29 | 193 | +0.50(+2.12%) |
Nov 06, 2022 | 24.40 | 23.81 | 23.78 | 23.78 | 97 | -0.43(-1.79%) |
Nov 04, 2022 | 24.22 | 24.25 | 24.18 | 24.22 | 2,736 | -0.01(-0.03%) |
Nov 03, 2022 | 24.22 | 24.23 | 24.22 | 24.23 | 320 | +0.17(+0.70%) |
Nov 02, 2022 | 24.05 | 24.06 | 24.05 | 24.06 | 304 | -0.11(-0.47%) |