Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.51 | 29.06 | 28.51 | 29.02 | 414,251 | +0.60(+2.12%) |
Jan 30, 2023 | 27.88 | 28.51 | 27.88 | 28.42 | 393,863 | +0.31(+1.09%) |
Jan 27, 2023 | 28.02 | 28.28 | 27.91 | 28.11 | 380,071 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.70 | 27.97 | 28.22 | 505,254 | +0.05(+0.16%) |
Jan 25, 2023 | 27.93 | 28.24 | 27.69 | 28.18 | 616,461 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.44 | 27.73 | 28.19 | 317,595 | -0.02(-0.07%) |
Jan 23, 2023 | 28.05 | 28.25 | 26.97 | 28.21 | 1,029,042 | -0.46(-1.62%) |
Jan 20, 2023 | 28.64 | 28.74 | 28.38 | 28.67 | 244,583 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.69 | 28.18 | 28.53 | 360,989 | -0.02(-0.07%) |
Jan 18, 2023 | 29.03 | 29.18 | 28.51 | 28.55 | 275,930 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.58 | 28.83 | 227,480 | +0.06(+0.23%) |
Jan 13, 2023 | 28.66 | 28.98 | 28.46 | 28.76 | 316,277 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.13 | 28.79 | 606,687 | +0.67(+2.37%) |
Jan 11, 2023 | 27.15 | 28.18 | 27.15 | 28.12 | 707,088 | +1.12(+4.15%) |
Jan 10, 2023 | 27.21 | 27.35 | 26.49 | 27.00 | 539,458 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.39 | 26.78 | 27.21 | 642,281 | +0.32(+1.21%) |
Jan 06, 2023 | 26.53 | 26.91 | 26.25 | 26.89 | 568,020 | +0.62(+2.36%) |
Jan 05, 2023 | 25.88 | 26.33 | 25.66 | 26.27 | 329,956 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.07 | 25.48 | 26.04 | 633,103 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.76 | 25.25 | 25.52 | 439,268 | +0.14(+0.55%) |
Dec 30, 2022 | 25.01 | 25.44 | 24.84 | 25.38 | 759,534 | +0.18(+0.70%) |
Dec 29, 2022 | 24.80 | 25.25 | 24.67 | 25.20 | 519,153 | +0.65(+2.64%) |
Dec 28, 2022 | 24.99 | 25.09 | 24.36 | 24.56 | 449,133 | -0.44(-1.78%) |
Dec 27, 2022 | 25.16 | 25.16 | 24.88 | 25.00 | 316,973 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.07 | 442,004 | +0.01(+0.04%) |
Dec 22, 2022 | 24.76 | 25.06 | 24.63 | 25.06 | 566,463 | -0.06(-0.22%) |
Dec 21, 2022 | 25.13 | 25.32 | 25.04 | 25.11 | 593,265 | +0.28(+1.12%) |
Dec 20, 2022 | 24.91 | 25.29 | 24.68 | 24.83 | 1,106,161 | -0.06(-0.22%) |
Dec 19, 2022 | 25.38 | 25.47 | 24.67 | 24.89 | 855,776 | -0.49(-1.93%) |
Dec 16, 2022 | 25.31 | 25.61 | 25.24 | 25.38 | 995,336 | -0.19(-0.72%) |
Dec 15, 2022 | 25.75 | 26.07 | 25.37 | 25.57 | 960,884 | -0.64(-2.44%) |
Dec 14, 2022 | 26.55 | 26.68 | 26.02 | 26.20 | 607,606 | -0.25(-0.95%) |
Dec 13, 2022 | 27.25 | 27.43 | 26.25 | 26.45 | 464,377 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.53 | 399,108 | -0.25(-0.93%) |
Dec 09, 2022 | 26.50 | 26.95 | 26.40 | 26.78 | 389,773 | -0.04(-0.14%) |
Dec 08, 2022 | 26.80 | 26.97 | 26.58 | 26.82 | 250,857 | +0.08(+0.31%) |
Dec 07, 2022 | 26.40 | 26.77 | 26.13 | 26.73 | 699,536 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.17 | 26.37 | 26.52 | 605,498 | -0.39(-1.45%) |
Dec 05, 2022 | 27.28 | 27.35 | 26.73 | 26.91 | 577,583 | -0.44(-1.63%) |
Dec 02, 2022 | 26.82 | 27.51 | 26.66 | 27.35 | 493,537 | +0.13(+0.48%) |
Dec 01, 2022 | 26.94 | 27.46 | 26.70 | 27.22 | 411,310 | +0.46(+1.73%) |
Nov 30, 2022 | 26.17 | 26.78 | 25.82 | 26.76 | 396,575 | +0.74(+2.85%) |
Nov 29, 2022 | 26.27 | 26.39 | 25.90 | 26.02 | 397,168 | -0.27(-1.02%) |
Nov 28, 2022 | 26.82 | 26.97 | 26.29 | 26.29 | 523,171 | -0.68(-2.51%) |
Nov 25, 2022 | 26.83 | 27.05 | 26.61 | 26.96 | 141,756 | +0.24(+0.90%) |
Nov 23, 2022 | 26.40 | 26.83 | 26.34 | 26.72 | 361,264 | +0.12(+0.45%) |
Nov 22, 2022 | 26.10 | 26.62 | 25.92 | 26.60 | 531,967 | +0.83(+3.22%) |
Nov 21, 2022 | 25.97 | 26.27 | 25.54 | 25.77 | 693,610 | -0.42(-1.60%) |
Nov 18, 2022 | 25.90 | 26.22 | 25.34 | 26.19 | 476,754 | +0.76(+2.98%) |
Nov 17, 2022 | 25.15 | 25.52 | 24.93 | 25.44 | 629,168 | -0.18(-0.71%) |
Nov 16, 2022 | 25.99 | 26.26 | 25.52 | 25.62 | 408,985 | -0.64(-2.43%) |
Nov 15, 2022 | 26.59 | 26.91 | 25.97 | 26.26 | 562,174 | +0.12(+0.45%) |
Nov 14, 2022 | 26.26 | 26.52 | 25.98 | 26.14 | 490,362 | -0.39(-1.48%) |
Nov 11, 2022 | 25.62 | 26.83 | 25.62 | 26.53 | 608,917 | +0.97(+3.79%) |
Nov 10, 2022 | 25.55 | 26.27 | 25.46 | 25.56 | 881,907 | +1.08(+4.40%) |
Nov 09, 2022 | 25.30 | 25.30 | 24.47 | 24.49 | 510,643 | -0.95(-3.73%) |
Nov 08, 2022 | 26.14 | 26.28 | 25.31 | 25.44 | 519,355 | -0.53(-2.04%) |
Nov 07, 2022 | 26.69 | 26.75 | 25.60 | 25.97 | 454,908 | -0.56(-2.10%) |
Nov 04, 2022 | 26.50 | 26.89 | 25.93 | 26.52 | 658,895 | +0.52(+2.00%) |
Nov 03, 2022 | 26.60 | 26.76 | 25.44 | 26.00 | 1,278,883 | -0.77(-2.87%) |
Nov 02, 2022 | 28.49 | 26.72 | 26.77 | 1,428,551 | -2.06(-7.16%) |