Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 30.84 | 30.96 | 30.84 | 30.96 | 439 | -0.18(-0.56%) |
Jan 30, 2023 | 31.19 | 31.19 | 31.14 | 31.14 | 269 | -0.94(-2.92%) |
Jan 27, 2023 | 32.14 | 32.14 | 31.93 | 32.07 | 1,187 | -0.08(-0.24%) |
Jan 26, 2023 | 32.03 | 32.15 | 32.03 | 32.15 | 535 | +0.46(+1.46%) |
Jan 25, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 40 | +0.12(+0.37%) |
Jan 24, 2023 | 31.50 | 31.57 | 31.50 | 31.57 | 470 | -0.03(-0.09%) |
Jan 23, 2023 | 31.60 | 31.70 | 31.57 | 31.60 | 1,302 | +0.26(+0.83%) |
Jan 20, 2023 | 31.17 | 31.34 | 31.08 | 31.34 | 3,197 | +0.54(+1.75%) |
Jan 19, 2023 | 30.74 | 30.89 | 30.68 | 30.80 | 2,596 | +0.35(+1.16%) |
Jan 18, 2023 | 30.52 | 30.52 | 30.45 | 30.45 | 1,460 | -0.19(-0.60%) |
Jan 17, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 202 | -0.27(-0.89%) |
Jan 13, 2023 | 30.62 | 30.91 | 30.62 | 30.91 | 417 | +0.51(+1.68%) |
Jan 12, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 53 | -0.07(-0.25%) |
Jan 11, 2023 | 30.48 | 30.48 | 30.47 | 30.47 | 161 | +0.17(+0.56%) |
Jan 10, 2023 | 30.07 | 30.30 | 30.07 | 30.30 | 158 | +0.22(+0.72%) |
Jan 09, 2023 | 30.43 | 30.43 | 30.09 | 30.09 | 226 | +0.16(+0.54%) |
Jan 06, 2023 | 29.90 | 29.92 | 29.90 | 29.92 | 122 | +0.29(+0.97%) |
Jan 05, 2023 | 29.56 | 29.64 | 29.53 | 29.64 | 1,556 | +0.20(+0.69%) |
Jan 04, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 240 | +1.08(+3.81%) |
Jan 03, 2023 | 28.37 | 28.37 | 28.35 | 28.35 | 310 | +0.64(+2.29%) |
Dec 30, 2022 | 27.94 | 27.94 | 27.64 | 27.72 | 2,264 | -0.21(-0.75%) |
Dec 29, 2022 | 27.79 | 27.94 | 27.79 | 27.93 | 1,574 | +0.44(+1.61%) |
Dec 28, 2022 | 27.91 | 28.10 | 27.45 | 27.48 | 7,024 | -0.59(-2.10%) |
Dec 27, 2022 | 27.79 | 28.27 | 27.78 | 28.07 | 7,685 | +0.95(+3.52%) |
Dec 23, 2022 | 27.44 | 27.44 | 27.12 | 27.12 | 3,468 | -0.09(-0.33%) |
Dec 22, 2022 | 27.55 | 27.55 | 27.19 | 27.21 | 2,277 | -0.27(-0.99%) |
Dec 21, 2022 | 27.42 | 27.49 | 27.38 | 27.48 | 2,934 | +0.27(+0.98%) |
Dec 20, 2022 | 27.38 | 27.38 | 27.09 | 27.21 | 3,611 | -0.26(-0.94%) |
Dec 19, 2022 | 27.63 | 27.64 | 27.41 | 27.47 | 5,885 | -0.27(-0.96%) |
Dec 16, 2022 | 27.95 | 27.95 | 27.74 | 27.74 | 2,077 | +0.02(+0.08%) |
Dec 15, 2022 | 27.99 | 27.99 | 27.62 | 27.72 | 2,284 | -0.39(-1.40%) |
Dec 14, 2022 | 28.00 | 28.12 | 28.00 | 28.11 | 2,525 | +0.10(+0.37%) |
Dec 13, 2022 | 27.99 | 28.01 | 27.99 | 28.01 | 635 | +0.17(+0.59%) |
Dec 12, 2022 | 27.80 | 27.84 | 27.69 | 27.84 | 2,038 | -0.24(-0.87%) |
Dec 09, 2022 | 28.23 | 28.23 | 28.08 | 28.08 | 286 | -0.10(-0.36%) |
Dec 08, 2022 | 28.18 | 28.19 | 28.18 | 28.19 | 202 | +0.46(+1.67%) |
Dec 07, 2022 | 27.62 | 27.72 | 27.62 | 27.72 | 226 | -0.27(-0.95%) |
Dec 06, 2022 | 28.13 | 28.13 | 27.86 | 27.99 | 1,355 | +0.33(+1.18%) |
Dec 05, 2022 | 28.13 | 28.13 | 27.65 | 27.66 | 1,583 | -0.01(-0.04%) |
Dec 02, 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 105 | +0.55(+2.01%) |
Dec 01, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 46 | -0.14(-0.53%) |
Nov 30, 2022 | 27.24 | 27.27 | 27.16 | 27.27 | 321 | +1.00(+3.80%) |
Nov 29, 2022 | 26.13 | 26.27 | 26.10 | 26.27 | 5,834 | +1.05(+4.15%) |
Nov 28, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 3 | +0.07(+0.27%) |
Nov 25, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 105 | -0.41(-1.61%) |
Nov 23, 2022 | 25.56 | 25.57 | 25.56 | 25.57 | 644 | +0.15(+0.59%) |
Nov 22, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 58 | -0.15(-0.57%) |
Nov 21, 2022 | 25.62 | 25.70 | 25.54 | 25.56 | 3,610 | -0.35(-1.35%) |
Nov 18, 2022 | 25.96 | 25.96 | 25.91 | 25.91 | 246 | -0.47(-1.78%) |
Nov 17, 2022 | 25.73 | 26.38 | 25.72 | 26.38 | 5,870 | +0.23(+0.86%) |
Nov 16, 2022 | 26.42 | 26.42 | 26.16 | 26.16 | 973 | -0.48(-1.80%) |
Nov 15, 2022 | 26.50 | 26.63 | 26.50 | 26.63 | 276 | +0.96(+3.75%) |
Nov 14, 2022 | 25.65 | 25.73 | 25.64 | 25.67 | 5,320 | +0.13(+0.51%) |
Nov 11, 2022 | 25.43 | 25.54 | 25.43 | 25.54 | 2,029 | +0.66(+2.65%) |
Nov 10, 2022 | 24.55 | 24.88 | 24.42 | 24.88 | 16,338 | +1.13(+4.76%) |
Nov 09, 2022 | 23.86 | 23.86 | 23.75 | 23.75 | 2,458 | -0.75(-3.07%) |
Nov 08, 2022 | 24.47 | 24.50 | 24.47 | 24.50 | 214 | -0.07(-0.27%) |
Nov 07, 2022 | 24.86 | 24.86 | 24.48 | 24.57 | 4,687 | -0.17(-0.67%) |
Nov 04, 2022 | 24.63 | 24.74 | 24.45 | 24.74 | 1,544 | +1.53(+6.61%) |
Nov 03, 2022 | 23.06 | 23.20 | 23.06 | 23.20 | 613 | +0.26(+1.15%) |
Nov 02, 2022 | 23.03 | 22.94 | 22.94 | 1,384 | +0.15(+0.64%) |