Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 31.16 | 31.40 | 31.16 | 31.40 | 808 | +0.16(+0.52%) |
Jan 30, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 3 | -0.08(-0.25%) |
Jan 27, 2023 | 31.27 | 31.32 | 31.13 | 31.32 | 5,445 | -0.06(-0.20%) |
Jan 26, 2023 | 31.30 | 31.38 | 31.23 | 31.38 | 289 | +0.03(+0.11%) |
Jan 25, 2023 | 31.23 | 31.35 | 31.23 | 31.35 | 137 | +0.08(+0.26%) |
Jan 24, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 59 | -0.08(-0.25%) |
Jan 23, 2023 | 31.28 | 31.34 | 31.28 | 31.34 | 507 | +0.14(+0.44%) |
Jan 20, 2023 | 31.19 | 31.20 | 31.19 | 31.20 | 1,271 | +0.24(+0.78%) |
Jan 19, 2023 | 30.80 | 31.00 | 30.80 | 30.96 | 972 | -0.15(-0.48%) |
Jan 18, 2023 | 31.20 | 31.20 | 31.11 | 31.11 | 3,748 | -0.09(-0.30%) |
Jan 17, 2023 | 31.16 | 31.21 | 31.16 | 31.21 | 335 | +0.05(+0.17%) |
Jan 13, 2023 | 31.00 | 31.15 | 31.00 | 31.15 | 523 | +0.15(+0.49%) |
Jan 12, 2023 | 30.65 | 31.00 | 30.65 | 31.00 | 439 | +0.38(+1.24%) |
Jan 11, 2023 | 30.56 | 30.62 | 30.56 | 30.62 | 434 | +0.20(+0.66%) |
Jan 10, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 67 | +0.13(+0.42%) |
Jan 09, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 5 | +0.18(+0.59%) |
Jan 06, 2023 | 29.86 | 30.12 | 29.86 | 30.12 | 309 | +0.74(+2.50%) |
Jan 05, 2023 | 29.40 | 29.40 | 29.38 | 29.38 | 262 | -0.20(-0.69%) |
Jan 04, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 67 | +0.54(+1.86%) |
Jan 03, 2023 | 29.02 | 29.04 | 29.02 | 29.04 | 581 | +0.26(+0.89%) |
Dec 30, 2022 | 28.83 | 28.83 | 28.78 | 28.79 | 1,055 | -0.26(-0.90%) |
Dec 29, 2022 | 29.11 | 29.11 | 29.05 | 29.05 | 501 | +0.43(+1.50%) |
Dec 28, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 1 | -0.25(-0.86%) |
Dec 27, 2022 | 28.87 | 28.87 | 28.87 | 28.87 | 52 | +0.06(+0.21%) |
Dec 23, 2022 | 28.80 | 28.81 | 28.76 | 28.81 | 623 | +0.09(+0.30%) |
Dec 22, 2022 | 28.72 | 28.72 | 28.72 | 28.72 | 2 | -0.23(-0.79%) |
Dec 21, 2022 | 28.88 | 28.95 | 28.88 | 28.95 | 211 | +0.39(+1.37%) |
Dec 20, 2022 | 28.53 | 28.59 | 28.53 | 28.56 | 1,249 | +0.06(+0.22%) |
Dec 19, 2022 | 28.61 | 28.65 | 28.46 | 28.50 | 3,817 | -0.04(-0.15%) |
Dec 16, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 247 | -0.36(-1.24%) |
Dec 15, 2022 | 28.98 | 28.98 | 28.80 | 28.90 | 13,085 | -0.75(-2.54%) |
Dec 14, 2022 | 29.66 | 29.72 | 29.50 | 29.65 | 476 | +0.05(+0.16%) |
Dec 13, 2022 | 29.93 | 29.93 | 29.59 | 29.60 | 1,250 | +0.44(+1.52%) |
Dec 12, 2022 | 29.17 | 29.17 | 29.15 | 29.16 | 2,367 | +0.06(+0.22%) |
Dec 09, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 1,751 | +0.03(+0.11%) |
Dec 08, 2022 | 29.06 | 29.06 | 29.03 | 29.06 | 4,131 | +0.02(+0.08%) |
Dec 07, 2022 | 29.04 | 29.04 | 29.01 | 29.04 | 3,055 | +0.03(+0.10%) |
Dec 06, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.19(-0.67%) |
Dec 05, 2022 | 29.16 | 29.20 | 29.16 | 29.20 | 1,114 | -0.34(-1.15%) |
Dec 02, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 103 | +0.08(+0.26%) |
Dec 01, 2022 | 29.34 | 29.47 | 29.34 | 29.47 | 938 | +0.30(+1.04%) |
Nov 30, 2022 | 29.16 | 29.16 | 29.16 | 29.16 | 74 | +0.52(+1.83%) |
Nov 29, 2022 | 28.63 | 28.64 | 28.63 | 28.64 | 520 | +0.07(+0.25%) |
Nov 28, 2022 | 28.55 | 28.57 | 28.55 | 28.57 | 620 | -0.42(-1.45%) |
Nov 25, 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 103 | +0.19(+0.65%) |
Nov 23, 2022 | 28.80 | 28.80 | 28.79 | 28.80 | 1,610 | +0.31(+1.11%) |
Nov 22, 2022 | 28.35 | 28.48 | 28.34 | 28.48 | 1,707 | +0.35(+1.25%) |
Nov 21, 2022 | 28.06 | 28.13 | 28.03 | 28.13 | 1,966 | -0.14(-0.51%) |
Nov 18, 2022 | 28.25 | 28.31 | 28.24 | 28.28 | 630 | +0.10(+0.34%) |
Nov 17, 2022 | 27.91 | 28.18 | 27.91 | 28.18 | 953 | -0.08(-0.27%) |
Nov 16, 2022 | 28.28 | 28.30 | 28.24 | 28.26 | 1,502 | -0.02(-0.06%) |
Nov 15, 2022 | 28.53 | 28.56 | 28.13 | 28.27 | 1,424 | +0.05(+0.17%) |
Nov 14, 2022 | 28.43 | 28.43 | 28.23 | 28.23 | 1,952 | -0.26(-0.90%) |
Nov 11, 2022 | 28.22 | 28.52 | 28.18 | 28.48 | 1,570 | +0.57(+2.04%) |
Nov 10, 2022 | 27.71 | 27.92 | 27.70 | 27.92 | 1,170 | +1.42(+5.35%) |
Nov 09, 2022 | 26.80 | 26.83 | 26.50 | 26.50 | 5,971 | -0.28(-1.04%) |
Nov 08, 2022 | 26.54 | 26.78 | 26.54 | 26.78 | 1,021 | +0.34(+1.28%) |
Nov 07, 2022 | 26.48 | 26.48 | 26.44 | 26.44 | 4,090 | +0.13(+0.51%) |
Nov 04, 2022 | 26.12 | 26.30 | 26.12 | 26.30 | 2,223 | +1.07(+4.25%) |
Nov 03, 2022 | 25.22 | 25.23 | 25.22 | 25.23 | 2,541 | -0.27(-1.05%) |
Nov 02, 2022 | 26.23 | 26.23 | 25.50 | 25.50 | 267 | -0.46(-1.75%) |