Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.89 | 26.89 | 26.86 | 26.88 | 500,021 | +0.01(+0.04%) |
Jan 30, 2023 | 26.90 | 26.90 | 26.85 | 26.87 | 437,009 | -0.01(-0.04%) |
Jan 27, 2023 | 26.88 | 26.90 | 26.87 | 26.88 | 539,591 | -0.02(-0.07%) |
Jan 26, 2023 | 26.90 | 26.91 | 26.88 | 26.90 | 335,550 | +0.00(+0.00%) |
Jan 25, 2023 | 26.91 | 26.91 | 26.88 | 26.90 | 369,146 | +0.00(+0.00%) |
Jan 24, 2023 | 26.90 | 26.91 | 26.89 | 26.90 | 457,076 | +0.00(+0.00%) |
Jan 23, 2023 | 26.89 | 26.91 | 26.88 | 26.90 | 791,855 | +0.01(+0.04%) |
Jan 20, 2023 | 26.89 | 26.90 | 26.87 | 26.89 | 589,095 | +0.03(+0.11%) |
Jan 19, 2023 | 26.89 | 26.91 | 26.85 | 26.86 | 470,645 | +0.01(+0.04%) |
Jan 18, 2023 | 26.89 | 26.91 | 26.84 | 26.85 | 924,150 | -0.04(-0.15%) |
Jan 17, 2023 | 26.88 | 26.93 | 26.88 | 26.89 | 856,696 | -0.01(-0.04%) |
Jan 13, 2023 | 26.95 | 26.95 | 26.85 | 26.90 | 2,385,007 | -0.07(-0.26%) |
Jan 12, 2023 | 26.94 | 26.97 | 26.90 | 26.97 | 2,183,099 | +0.04(+0.15%) |
Jan 11, 2023 | 26.92 | 26.96 | 26.92 | 26.93 | 2,020,644 | -0.01(-0.04%) |
Jan 10, 2023 | 26.93 | 26.96 | 26.92 | 26.94 | 1,814,467 | +0.03(+0.11%) |
Jan 09, 2023 | 26.96 | 26.98 | 26.91 | 26.91 | 1,997,982 | +0.01(+0.04%) |
Jan 06, 2023 | 26.89 | 26.96 | 26.88 | 26.90 | 1,698,558 | +0.01(+0.04%) |
Jan 05, 2023 | 26.91 | 26.92 | 26.88 | 26.89 | 2,659,882 | +0.02(+0.07%) |
Jan 04, 2023 | 26.90 | 26.97 | 26.87 | 26.87 | 1,041,509 | -0.06(-0.22%) |
Jan 03, 2023 | 26.94 | 27.02 | 26.87 | 26.93 | 1,425,893 | -0.03(-0.11%) |
Dec 30, 2022 | 26.96 | 26.96 | 26.91 | 26.96 | 302,089 | -0.01(-0.04%) |
Dec 29, 2022 | 26.95 | 26.98 | 26.91 | 26.97 | 682,937 | +0.03(+0.11%) |
Dec 28, 2022 | 26.91 | 26.96 | 26.87 | 26.94 | 590,300 | +0.04(+0.15%) |
Dec 27, 2022 | 26.93 | 26.95 | 26.85 | 26.90 | 814,734 | -0.04(-0.15%) |
Dec 23, 2022 | 26.97 | 26.98 | 26.93 | 26.94 | 292,177 | -0.08(-0.30%) |
Dec 22, 2022 | 26.89 | 27.02 | 26.89 | 27.02 | 708,405 | +0.01(+0.04%) |
Dec 21, 2022 | 26.84 | 27.02 | 26.84 | 27.01 | 668,626 | +0.12(+0.45%) |
Dec 20, 2022 | 26.83 | 26.91 | 26.81 | 26.89 | 567,444 | +0.05(+0.19%) |
Dec 19, 2022 | 26.85 | 26.87 | 26.82 | 26.84 | 339,080 | -0.05(-0.19%) |
Dec 16, 2022 | 26.75 | 26.97 | 26.75 | 26.89 | 1,798,670 | +0.09(+0.34%) |
Dec 15, 2022 | 26.89 | 26.89 | 26.80 | 26.80 | 966,184 | -0.09(-0.33%) |
Dec 14, 2022 | 26.87 | 26.90 | 26.86 | 26.89 | 517,512 | -0.03(-0.11%) |
Dec 13, 2022 | 26.85 | 26.92 | 26.82 | 26.92 | 433,841 | +0.05(+0.19%) |
Dec 12, 2022 | 26.85 | 26.87 | 26.80 | 26.87 | 544,398 | +0.08(+0.30%) |
Dec 09, 2022 | 26.84 | 26.85 | 26.79 | 26.79 | 371,879 | -0.05(-0.19%) |
Dec 08, 2022 | 26.88 | 26.88 | 26.84 | 26.84 | 155,299 | -0.01(-0.04%) |
Dec 07, 2022 | 26.82 | 26.91 | 26.82 | 26.85 | 419,171 | -0.05(-0.19%) |
Dec 06, 2022 | 26.82 | 26.90 | 26.81 | 26.90 | 370,938 | +0.09(+0.34%) |
Dec 05, 2022 | 26.82 | 26.87 | 26.79 | 26.81 | 441,265 | -0.10(-0.37%) |
Dec 02, 2022 | 26.74 | 26.93 | 26.73 | 26.91 | 403,383 | +0.12(+0.45%) |
Dec 01, 2022 | 26.84 | 26.84 | 26.70 | 26.79 | 512,818 | -0.07(-0.26%) |
Nov 30, 2022 | 26.80 | 26.86 | 26.76 | 26.86 | 835,343 | +0.10(+0.37%) |
Nov 29, 2022 | 26.80 | 26.81 | 26.76 | 26.76 | 381,377 | -0.04(-0.15%) |
Nov 28, 2022 | 26.80 | 26.84 | 26.79 | 26.80 | 520,165 | +0.02(+0.07%) |
Nov 25, 2022 | 26.82 | 26.85 | 26.78 | 26.78 | 189,993 | -0.07(-0.26%) |
Nov 23, 2022 | 26.82 | 26.90 | 26.79 | 26.85 | 528,776 | +0.03(+0.11%) |
Nov 22, 2022 | 26.76 | 26.82 | 26.74 | 26.82 | 572,947 | +0.06(+0.22%) |
Nov 21, 2022 | 26.76 | 26.78 | 26.75 | 26.76 | 298,089 | -0.02(-0.07%) |
Nov 18, 2022 | 26.75 | 26.78 | 26.74 | 26.78 | 794,760 | +0.00(+0.00%) |
Nov 17, 2022 | 26.73 | 26.80 | 26.73 | 26.78 | 606,717 | -0.02(-0.07%) |
Nov 16, 2022 | 26.73 | 26.80 | 26.72 | 26.80 | 918,699 | +0.07(+0.26%) |
Nov 15, 2022 | 26.74 | 26.79 | 26.71 | 26.73 | 1,413,961 | -0.01(-0.04%) |
Nov 14, 2022 | 26.70 | 26.77 | 26.70 | 26.74 | 3,272,945 | +0.03(+0.11%) |
Nov 11, 2022 | 26.71 | 26.75 | 26.68 | 26.71 | 1,104,628 | +0.00(+0.00%) |
Nov 10, 2022 | 26.72 | 26.74 | 26.70 | 26.71 | 954,685 | +0.03(+0.11%) |
Nov 09, 2022 | 26.72 | 26.72 | 26.67 | 26.68 | 930,623 | -0.03(-0.11%) |
Nov 08, 2022 | 26.69 | 26.73 | 26.68 | 26.71 | 658,416 | +0.03(+0.11%) |
Nov 07, 2022 | 26.68 | 26.72 | 26.65 | 26.68 | 1,733,395 | +0.03(+0.11%) |
Nov 04, 2022 | 26.78 | 26.78 | 26.65 | 26.65 | 3,051,941 | -0.06(-0.22%) |
Nov 03, 2022 | 26.73 | 26.75 | 26.71 | 26.71 | 1,759,860 | -0.04(-0.15%) |
Nov 02, 2022 | 26.74 | 26.75 | 3,174,367 | -0.02(-0.07%) |