Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.59 | 26.95 | 26.59 | 26.95 | 63,478 | +0.38(+1.41%) |
Jan 30, 2023 | 26.85 | 26.92 | 26.55 | 26.58 | 22,402 | -0.41(-1.54%) |
Jan 27, 2023 | 26.82 | 27.16 | 26.82 | 26.99 | 41,020 | +0.08(+0.29%) |
Jan 26, 2023 | 26.70 | 26.91 | 26.56 | 26.91 | 40,761 | +0.42(+1.59%) |
Jan 25, 2023 | 26.30 | 26.52 | 26.06 | 26.49 | 41,887 | -0.10(-0.37%) |
Jan 24, 2023 | 26.54 | 26.65 | 26.45 | 26.59 | 63,233 | -0.05(-0.19%) |
Jan 23, 2023 | 26.29 | 26.79 | 26.28 | 26.64 | 28,289 | +0.39(+1.50%) |
Jan 20, 2023 | 25.83 | 26.25 | 25.78 | 26.25 | 35,972 | +0.50(+1.95%) |
Jan 19, 2023 | 25.75 | 25.89 | 25.64 | 25.74 | 14,507 | -0.15(-0.57%) |
Jan 18, 2023 | 26.38 | 26.48 | 25.89 | 25.89 | 29,153 | -0.41(-1.58%) |
Jan 17, 2023 | 26.27 | 26.41 | 26.22 | 26.30 | 47,245 | +0.06(+0.23%) |
Jan 13, 2023 | 25.90 | 26.27 | 25.90 | 26.25 | 30,841 | +0.12(+0.45%) |
Jan 12, 2023 | 26.09 | 26.20 | 25.80 | 26.13 | 18,865 | +0.11(+0.42%) |
Jan 11, 2023 | 25.74 | 26.03 | 25.74 | 26.02 | 33,439 | +0.35(+1.35%) |
Jan 10, 2023 | 25.49 | 25.67 | 25.43 | 25.67 | 33,198 | +0.15(+0.58%) |
Jan 09, 2023 | 25.70 | 25.96 | 25.50 | 25.52 | 54,915 | +0.01(+0.04%) |
Jan 06, 2023 | 25.15 | 25.57 | 24.90 | 25.52 | 25,592 | +0.56(+2.25%) |
Jan 05, 2023 | 25.18 | 25.18 | 24.90 | 24.95 | 37,468 | -0.32(-1.25%) |
Jan 04, 2023 | 25.23 | 25.40 | 25.08 | 25.27 | 56,901 | +0.13(+0.51%) |
Jan 03, 2023 | 25.51 | 25.54 | 24.98 | 25.14 | 63,309 | -0.25(-0.97%) |
Dec 30, 2022 | 25.27 | 25.39 | 25.12 | 25.39 | 50,067 | -0.02(-0.08%) |
Dec 29, 2022 | 25.15 | 25.50 | 25.15 | 25.41 | 40,400 | +0.51(+2.06%) |
Dec 28, 2022 | 25.22 | 25.40 | 24.89 | 24.89 | 41,603 | -0.38(-1.52%) |
Dec 27, 2022 | 25.43 | 25.43 | 25.18 | 25.28 | 103,590 | -0.14(-0.55%) |
Dec 23, 2022 | 25.27 | 25.43 | 25.11 | 25.42 | 18,042 | +0.07(+0.27%) |
Dec 22, 2022 | 25.57 | 25.57 | 24.95 | 25.35 | 53,547 | -0.40(-1.57%) |
Dec 21, 2022 | 25.49 | 25.84 | 25.49 | 25.76 | 19,265 | +0.36(+1.40%) |
Dec 20, 2022 | 25.30 | 25.47 | 25.16 | 25.40 | 23,292 | -0.01(-0.04%) |
Dec 19, 2022 | 25.70 | 25.70 | 25.28 | 25.41 | 44,374 | -0.26(-1.00%) |
Dec 16, 2022 | 25.85 | 25.90 | 25.53 | 25.67 | 40,522 | -0.31(-1.18%) |
Dec 15, 2022 | 26.68 | 26.68 | 25.87 | 25.97 | 35,222 | -0.74(-2.77%) |
Dec 14, 2022 | 26.85 | 27.10 | 26.52 | 26.71 | 35,268 | -0.11(-0.40%) |
Dec 13, 2022 | 27.34 | 27.43 | 26.63 | 26.82 | 77,486 | +0.31(+1.15%) |
Dec 12, 2022 | 26.25 | 26.51 | 26.20 | 26.51 | 15,712 | +0.34(+1.28%) |
Dec 09, 2022 | 26.32 | 26.48 | 26.16 | 26.18 | 33,584 | -0.19(-0.71%) |
Dec 08, 2022 | 26.26 | 26.39 | 26.13 | 26.37 | 56,003 | +0.24(+0.91%) |
Dec 07, 2022 | 26.11 | 26.28 | 26.01 | 26.13 | 37,197 | -0.07(-0.26%) |
Dec 06, 2022 | 26.66 | 26.66 | 26.05 | 26.20 | 42,901 | -0.46(-1.74%) |
Dec 05, 2022 | 26.85 | 27.03 | 26.53 | 26.66 | 36,982 | -0.42(-1.56%) |
Dec 02, 2022 | 26.80 | 27.12 | 26.67 | 27.09 | 18,908 | -0.05(-0.18%) |
Dec 01, 2022 | 27.12 | 27.24 | 26.93 | 27.14 | 24,566 | +0.08(+0.29%) |
Nov 30, 2022 | 26.11 | 27.07 | 26.08 | 27.06 | 55,663 | +0.94(+3.58%) |
Nov 29, 2022 | 26.26 | 26.27 | 26.01 | 26.12 | 43,214 | -0.11(-0.41%) |
Nov 28, 2022 | 26.46 | 26.50 | 26.17 | 26.23 | 18,036 | -0.43(-1.62%) |
Nov 25, 2022 | 26.66 | 26.72 | 26.65 | 26.66 | 22,165 | -0.07(-0.28%) |
Nov 23, 2022 | 26.59 | 26.78 | 26.57 | 26.74 | 13,209 | +0.18(+0.67%) |
Nov 22, 2022 | 26.21 | 26.58 | 26.20 | 26.56 | 28,427 | +0.37(+1.43%) |
Nov 21, 2022 | 26.27 | 26.28 | 26.11 | 26.18 | 36,602 | -0.16(-0.60%) |
Nov 18, 2022 | 26.52 | 26.52 | 26.17 | 26.34 | 18,386 | +0.06(+0.22%) |
Nov 17, 2022 | 26.10 | 26.34 | 26.01 | 26.28 | 34,002 | -0.07(-0.26%) |
Nov 16, 2022 | 26.48 | 26.48 | 26.30 | 26.35 | 40,165 | -0.20(-0.74%) |
Nov 15, 2022 | 26.69 | 26.80 | 26.34 | 26.55 | 44,208 | +0.25(+0.93%) |
Nov 14, 2022 | 26.43 | 26.65 | 26.30 | 26.30 | 21,158 | -0.18(-0.67%) |
Nov 11, 2022 | 26.20 | 26.55 | 26.11 | 26.48 | 31,056 | +0.31(+1.17%) |
Nov 10, 2022 | 25.58 | 26.17 | 25.47 | 26.17 | 51,291 | +1.59(+6.45%) |
Nov 09, 2022 | 25.08 | 25.08 | 24.59 | 24.59 | 60,266 | -0.54(-2.16%) |
Nov 08, 2022 | 25.06 | 25.33 | 24.91 | 25.13 | 65,916 | +0.16(+0.63%) |
Nov 07, 2022 | 24.64 | 25.00 | 24.64 | 24.97 | 20,557 | +0.29(+1.16%) |
Nov 04, 2022 | 24.80 | 24.80 | 24.28 | 24.69 | 38,995 | +0.33(+1.37%) |
Nov 03, 2022 | 24.43 | 24.56 | 24.30 | 24.35 | 30,433 | -0.32(-1.31%) |
Nov 02, 2022 | 25.38 | 24.64 | 24.68 | 128,842 | -0.72(-2.83%) |