Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.53 | 27.73 | 27.53 | 27.69 | 1,802 | -0.06(-0.20%) |
Jan 30, 2023 | 27.89 | 27.89 | 27.74 | 27.74 | 717 | -0.14(-0.52%) |
Jan 27, 2023 | 28.18 | 28.20 | 27.89 | 27.89 | 27,002 | -0.21(-0.74%) |
Jan 26, 2023 | 27.96 | 28.10 | 27.96 | 28.10 | 2,757 | +0.14(+0.50%) |
Jan 25, 2023 | 27.87 | 27.96 | 27.79 | 27.96 | 9,536 | +0.01(+0.05%) |
Jan 24, 2023 | 27.95 | 27.99 | 27.90 | 27.94 | 3,955 | +0.26(+0.94%) |
Jan 23, 2023 | 27.77 | 27.82 | 27.52 | 27.68 | 3,157 | +0.34(+1.25%) |
Jan 20, 2023 | 27.10 | 27.38 | 27.10 | 27.34 | 2,539 | +0.40(+1.48%) |
Jan 19, 2023 | 26.96 | 27.12 | 26.89 | 26.94 | 1,315 | -0.02(-0.08%) |
Jan 18, 2023 | 27.24 | 27.42 | 26.96 | 26.96 | 3,911 | -0.26(-0.96%) |
Jan 17, 2023 | 27.46 | 27.46 | 27.13 | 27.23 | 42,927 | -0.06(-0.22%) |
Jan 13, 2023 | 27.17 | 27.40 | 27.14 | 27.29 | 2,069 | +0.11(+0.39%) |
Jan 12, 2023 | 27.01 | 27.33 | 26.87 | 27.18 | 6,022 | +0.38(+1.40%) |
Jan 11, 2023 | 26.68 | 26.97 | 26.68 | 26.81 | 61,369 | +0.54(+2.06%) |
Jan 10, 2023 | 26.08 | 26.31 | 26.08 | 26.26 | 4,202 | +0.18(+0.71%) |
Jan 09, 2023 | 25.91 | 26.17 | 25.91 | 26.08 | 1,196 | +0.24(+0.93%) |
Jan 06, 2023 | 25.48 | 25.98 | 25.41 | 25.84 | 2,032 | +0.75(+2.99%) |
Jan 05, 2023 | 24.91 | 25.17 | 24.74 | 25.09 | 3,735 | +0.30(+1.22%) |
Jan 04, 2023 | 24.71 | 24.84 | 24.70 | 24.79 | 1,465 | +0.58(+2.38%) |
Jan 03, 2023 | 24.27 | 24.27 | 24.10 | 24.21 | 6,782 | +0.42(+1.77%) |
Dec 30, 2022 | 24.27 | 24.27 | 23.79 | 23.79 | 17,015 | -0.57(-2.34%) |
Dec 29, 2022 | 24.64 | 24.81 | 24.36 | 24.36 | 13,959 | -0.06(-0.25%) |
Dec 28, 2022 | 24.52 | 24.52 | 24.42 | 24.42 | 995 | -0.32(-1.29%) |
Dec 27, 2022 | 24.84 | 24.85 | 24.74 | 24.74 | 1,200 | -0.24(-0.95%) |
Dec 23, 2022 | 24.66 | 24.98 | 24.50 | 24.98 | 2,493 | +0.51(+2.09%) |
Dec 22, 2022 | 24.56 | 24.56 | 24.23 | 24.47 | 9,887 | -0.04(-0.15%) |
Dec 21, 2022 | 24.28 | 24.50 | 24.28 | 24.50 | 1,059 | +0.28(+1.14%) |
Dec 20, 2022 | 24.35 | 24.35 | 24.09 | 24.23 | 2,709 | +0.12(+0.51%) |
Dec 19, 2022 | 24.36 | 24.36 | 24.03 | 24.10 | 8,063 | +0.18(+0.75%) |
Dec 16, 2022 | 23.91 | 24.01 | 23.72 | 23.92 | 22,501 | +0.11(+0.45%) |
Dec 15, 2022 | 24.31 | 24.31 | 23.82 | 23.82 | 4,631 | -0.48(-1.99%) |
Dec 14, 2022 | 24.42 | 24.42 | 24.26 | 24.30 | 1,434 | -0.27(-1.12%) |
Dec 13, 2022 | 25.13 | 25.13 | 24.57 | 24.58 | 479 | +0.08(+0.33%) |
Dec 12, 2022 | 24.23 | 24.50 | 24.22 | 24.50 | 5,249 | +0.18(+0.76%) |
Dec 09, 2022 | 24.42 | 24.42 | 24.31 | 24.31 | 532 | -0.49(-1.99%) |
Dec 08, 2022 | 24.65 | 24.80 | 24.65 | 24.80 | 1,459 | +0.21(+0.87%) |
Dec 07, 2022 | 24.63 | 24.88 | 24.59 | 24.59 | 593 | +0.01(+0.03%) |
Dec 06, 2022 | 24.51 | 24.70 | 24.47 | 24.58 | 2,096 | +0.18(+0.74%) |
Dec 05, 2022 | 24.55 | 24.55 | 24.36 | 24.40 | 3,468 | -0.71(-2.83%) |
Dec 02, 2022 | 25.21 | 25.21 | 25.11 | 25.11 | 1,462 | -0.40(-1.55%) |
Dec 01, 2022 | 25.33 | 25.59 | 25.33 | 25.51 | 751 | +0.08(+0.33%) |
Nov 30, 2022 | 24.87 | 25.42 | 24.84 | 25.42 | 2,228 | +0.55(+2.23%) |
Nov 29, 2022 | 25.40 | 25.40 | 24.87 | 24.87 | 16,022 | -0.29(-1.16%) |
Nov 28, 2022 | 25.43 | 25.43 | 25.16 | 25.16 | 2,970 | -0.23(-0.91%) |
Nov 25, 2022 | 25.37 | 25.43 | 25.35 | 25.39 | 6,730 | -0.14(-0.56%) |
Nov 23, 2022 | 25.52 | 25.55 | 25.51 | 25.53 | 1,569 | +0.28(+1.09%) |
Nov 22, 2022 | 25.43 | 25.47 | 25.19 | 25.26 | 871 | +0.24(+0.96%) |
Nov 21, 2022 | 25.03 | 25.07 | 24.91 | 25.02 | 20,630 | -0.16(-0.64%) |
Nov 18, 2022 | 25.32 | 25.32 | 25.18 | 25.18 | 12,447 | +0.05(+0.20%) |
Nov 17, 2022 | 25.11 | 25.13 | 24.95 | 25.13 | 888 | -0.13(-0.52%) |
Nov 16, 2022 | 25.28 | 25.28 | 25.26 | 25.26 | 6,364 | -0.00(-0.01%) |
Nov 15, 2022 | 25.61 | 25.61 | 25.19 | 25.26 | 33,036 | -0.05(-0.18%) |
Nov 14, 2022 | 25.21 | 25.44 | 25.21 | 25.31 | 842 | +0.13(+0.53%) |
Nov 11, 2022 | 25.12 | 25.24 | 25.12 | 25.18 | 8,268 | +0.24(+0.95%) |
Nov 10, 2022 | 24.99 | 25.12 | 24.94 | 24.94 | 8,765 | +0.54(+2.20%) |
Nov 09, 2022 | 24.65 | 24.65 | 24.40 | 24.40 | 134 | -0.21(-0.87%) |
Nov 08, 2022 | 24.80 | 24.80 | 24.62 | 24.62 | 1,003 | -0.05(-0.21%) |
Nov 07, 2022 | 25.00 | 25.00 | 24.67 | 24.67 | 1,738 | -0.17(-0.67%) |
Nov 04, 2022 | 24.66 | 24.83 | 24.66 | 24.83 | 3,180 | +0.73(+3.02%) |
Nov 03, 2022 | 23.86 | 24.21 | 23.86 | 24.11 | 2,662 | +0.19(+0.81%) |
Nov 02, 2022 | 24.32 | 24.52 | 23.91 | 23.91 | 5,312 | -0.38(-1.56%) |