Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.90 | 28.15 | 27.90 | 28.15 | 2,910 | +0.17(+0.61%) |
Jan 30, 2023 | 28.07 | 28.09 | 27.98 | 27.98 | 2,181 | -0.25(-0.88%) |
Jan 27, 2023 | 28.18 | 28.28 | 28.18 | 28.23 | 1,081 | -0.09(-0.31%) |
Jan 26, 2023 | 28.29 | 28.33 | 28.11 | 28.32 | 1,561 | +0.16(+0.56%) |
Jan 25, 2023 | 27.90 | 28.21 | 27.90 | 28.16 | 14,407 | +0.25(+0.91%) |
Jan 24, 2023 | 27.72 | 27.95 | 27.72 | 27.91 | 6,705 | +0.09(+0.33%) |
Jan 23, 2023 | 27.51 | 27.82 | 27.51 | 27.82 | 8,961 | +0.21(+0.77%) |
Jan 20, 2023 | 27.43 | 27.60 | 27.41 | 27.60 | 2,960 | +0.34(+1.24%) |
Jan 19, 2023 | 27.18 | 27.30 | 27.07 | 27.26 | 4,523 | +0.22(+0.81%) |
Jan 18, 2023 | 27.65 | 27.65 | 27.04 | 27.04 | 5,204 | -0.31(-1.13%) |
Jan 17, 2023 | 27.31 | 27.42 | 27.31 | 27.35 | 7,217 | +0.13(+0.46%) |
Jan 13, 2023 | 26.91 | 27.23 | 26.91 | 27.23 | 7,218 | +0.20(+0.73%) |
Jan 12, 2023 | 26.89 | 27.05 | 26.66 | 27.03 | 6,943 | +0.55(+2.09%) |
Jan 11, 2023 | 26.36 | 26.49 | 26.35 | 26.48 | 10,827 | +0.32(+1.24%) |
Jan 10, 2023 | 26.09 | 26.16 | 26.03 | 26.15 | 2,822 | +0.04(+0.16%) |
Jan 09, 2023 | 26.31 | 26.38 | 26.11 | 26.11 | 3,492 | +0.02(+0.08%) |
Jan 06, 2023 | 25.48 | 26.09 | 25.48 | 26.09 | 2,178 | +0.84(+3.31%) |
Jan 05, 2023 | 25.36 | 25.36 | 25.20 | 25.25 | 3,838 | -0.33(-1.27%) |
Jan 04, 2023 | 25.64 | 25.69 | 25.58 | 25.58 | 16,329 | +0.66(+2.66%) |
Jan 03, 2023 | 24.91 | 25.11 | 24.81 | 24.92 | 10,477 | -0.35(-1.39%) |
Dec 30, 2022 | 25.24 | 25.31 | 25.20 | 25.27 | 6,408 | -0.08(-0.32%) |
Dec 29, 2022 | 25.37 | 25.39 | 25.35 | 25.35 | 1,198 | +0.27(+1.06%) |
Dec 28, 2022 | 25.44 | 25.44 | 25.08 | 25.08 | 10,779 | -0.33(-1.30%) |
Dec 27, 2022 | 25.47 | 25.61 | 25.32 | 25.41 | 13,373 | +0.08(+0.33%) |
Dec 23, 2022 | 25.14 | 25.34 | 25.14 | 25.33 | 3,812 | +0.30(+1.22%) |
Dec 22, 2022 | 25.26 | 25.26 | 24.88 | 25.03 | 6,476 | -0.40(-1.56%) |
Dec 21, 2022 | 25.27 | 25.66 | 25.27 | 25.42 | 8,475 | +0.40(+1.60%) |
Dec 20, 2022 | 25.00 | 25.14 | 24.99 | 25.02 | 2,556 | -0.19(-0.76%) |
Dec 19, 2022 | 25.36 | 25.36 | 25.21 | 25.21 | 2,237 | -0.02(-0.07%) |
Dec 16, 2022 | 25.14 | 25.23 | 24.65 | 25.23 | 33,159 | -0.08(-0.33%) |
Dec 15, 2022 | 25.61 | 25.64 | 25.28 | 25.32 | 6,657 | -0.78(-3.00%) |
Dec 14, 2022 | 26.19 | 26.27 | 25.92 | 26.10 | 8,838 | -0.13(-0.48%) |
Dec 13, 2022 | 26.54 | 26.54 | 26.18 | 26.22 | 3,515 | +0.38(+1.48%) |
Dec 12, 2022 | 25.71 | 25.84 | 25.68 | 25.84 | 6,191 | +0.01(+0.04%) |
Dec 09, 2022 | 25.96 | 26.02 | 25.83 | 25.83 | 5,968 | -0.01(-0.05%) |
Dec 08, 2022 | 25.76 | 25.84 | 25.76 | 25.84 | 1,766 | +0.08(+0.33%) |
Dec 07, 2022 | 25.63 | 25.76 | 25.57 | 25.76 | 66,237 | +0.10(+0.38%) |
Dec 06, 2022 | 25.97 | 25.97 | 25.60 | 25.66 | 32,473 | -0.14(-0.53%) |
Dec 05, 2022 | 26.24 | 26.24 | 25.72 | 25.80 | 6,815 | -0.55(-2.07%) |
Dec 02, 2022 | 26.27 | 26.37 | 26.27 | 26.35 | 3,037 | -0.15(-0.56%) |
Dec 01, 2022 | 26.42 | 26.52 | 26.42 | 26.49 | 1,787 | +0.07(+0.28%) |
Nov 30, 2022 | 26.02 | 26.48 | 25.88 | 26.42 | 2,336 | +0.73(+2.86%) |
Nov 29, 2022 | 25.66 | 25.87 | 25.66 | 25.69 | 5,435 | +0.26(+1.04%) |
Nov 28, 2022 | 25.74 | 25.74 | 25.42 | 25.42 | 3,877 | -0.48(-1.84%) |
Nov 25, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 288 | +0.05(+0.21%) |
Nov 23, 2022 | 25.70 | 25.87 | 25.70 | 25.84 | 2,278 | +0.39(+1.52%) |
Nov 22, 2022 | 25.32 | 25.46 | 25.32 | 25.46 | 2,774 | +0.41(+1.63%) |
Nov 21, 2022 | 24.99 | 25.05 | 24.99 | 25.05 | 956 | -0.31(-1.22%) |
Nov 18, 2022 | 25.41 | 25.43 | 25.34 | 25.36 | 1,779 | +0.05(+0.19%) |
Nov 17, 2022 | 25.13 | 25.31 | 25.06 | 25.31 | 1,636 | -0.07(-0.27%) |
Nov 16, 2022 | 25.45 | 25.45 | 25.28 | 25.38 | 10,793 | -0.13(-0.51%) |
Nov 15, 2022 | 25.55 | 25.66 | 25.40 | 25.51 | 5,890 | +0.34(+1.36%) |
Nov 14, 2022 | 25.26 | 25.38 | 25.17 | 25.17 | 8,659 | -0.32(-1.25%) |
Nov 11, 2022 | 25.35 | 25.49 | 25.29 | 25.49 | 939 | +0.51(+2.03%) |
Nov 10, 2022 | 24.39 | 24.98 | 24.39 | 24.98 | 6,104 | +1.44(+6.11%) |
Nov 09, 2022 | 24.01 | 24.01 | 23.54 | 23.54 | 1,694 | -0.46(-1.91%) |
Nov 08, 2022 | 23.88 | 24.22 | 23.88 | 24.00 | 10,512 | +0.23(+0.95%) |
Nov 07, 2022 | 23.85 | 23.85 | 23.66 | 23.78 | 3,233 | -0.06(-0.24%) |
Nov 04, 2022 | 23.92 | 23.92 | 23.50 | 23.83 | 3,207 | +1.15(+5.05%) |
Nov 03, 2022 | 22.58 | 22.75 | 22.58 | 22.69 | 2,122 | -0.36(-1.55%) |
Nov 02, 2022 | 23.60 | 23.05 | 23.05 | 9,831 | -0.55(-2.35%) |