Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.47 | 27.28 | 26.39 | 27.24 | 171,529 | +0.90(+3.40%) |
Jan 30, 2023 | 25.84 | 26.36 | 25.84 | 26.34 | 82,832 | +0.35(+1.36%) |
Jan 27, 2023 | 26.04 | 26.28 | 25.90 | 25.99 | 85,100 | -0.02(-0.07%) |
Jan 26, 2023 | 26.23 | 26.27 | 25.91 | 26.01 | 111,909 | -0.17(-0.65%) |
Jan 25, 2023 | 25.86 | 26.19 | 25.73 | 26.18 | 72,902 | +0.30(+1.18%) |
Jan 24, 2023 | 25.68 | 26.01 | 25.68 | 25.88 | 84,402 | +0.12(+0.48%) |
Jan 23, 2023 | 25.86 | 26.19 | 25.73 | 25.75 | 114,367 | -0.20(-0.77%) |
Jan 20, 2023 | 26.10 | 26.10 | 25.73 | 25.95 | 133,116 | +0.06(+0.22%) |
Jan 19, 2023 | 25.71 | 26.08 | 25.71 | 25.89 | 103,725 | +0.08(+0.30%) |
Jan 18, 2023 | 26.70 | 26.71 | 25.81 | 25.82 | 139,084 | -0.90(-3.39%) |
Jan 17, 2023 | 26.66 | 26.75 | 26.40 | 26.72 | 129,113 | +0.07(+0.25%) |
Jan 13, 2023 | 26.07 | 26.72 | 26.07 | 26.66 | 110,527 | +0.39(+1.49%) |
Jan 12, 2023 | 25.89 | 26.31 | 25.70 | 26.27 | 157,730 | +0.49(+1.88%) |
Jan 11, 2023 | 25.52 | 25.88 | 25.46 | 25.78 | 177,062 | +0.25(+0.97%) |
Jan 10, 2023 | 25.41 | 25.83 | 25.33 | 25.53 | 190,955 | +0.13(+0.52%) |
Jan 09, 2023 | 25.69 | 25.76 | 25.25 | 25.40 | 140,244 | -0.21(-0.82%) |
Jan 06, 2023 | 25.46 | 25.94 | 25.46 | 25.61 | 99,187 | +0.30(+1.20%) |
Jan 05, 2023 | 25.46 | 25.51 | 24.94 | 25.30 | 116,239 | -0.11(-0.45%) |
Jan 04, 2023 | 25.36 | 26.02 | 25.36 | 25.42 | 181,778 | +0.23(+0.91%) |
Jan 03, 2023 | 24.95 | 25.32 | 24.95 | 25.19 | 190,905 | +0.25(+0.99%) |
Dec 30, 2022 | 25.09 | 25.21 | 24.85 | 24.94 | 175,422 | -0.18(-0.72%) |
Dec 29, 2022 | 24.87 | 25.13 | 24.65 | 25.12 | 125,958 | +0.37(+1.50%) |
Dec 28, 2022 | 25.25 | 25.48 | 24.75 | 24.75 | 113,755 | -0.44(-1.74%) |
Dec 27, 2022 | 24.84 | 25.23 | 24.84 | 25.19 | 92,690 | +0.30(+1.22%) |
Dec 23, 2022 | 24.88 | 25.08 | 24.85 | 24.88 | 91,073 | +0.06(+0.23%) |
Dec 22, 2022 | 25.03 | 25.07 | 24.64 | 24.83 | 139,203 | -0.28(-1.10%) |
Dec 21, 2022 | 25.14 | 25.19 | 24.89 | 25.10 | 135,378 | +0.14(+0.57%) |
Dec 20, 2022 | 24.88 | 25.01 | 24.59 | 24.96 | 177,356 | +0.13(+0.54%) |
Dec 19, 2022 | 24.08 | 24.88 | 24.08 | 24.83 | 196,389 | +0.86(+3.58%) |
Dec 16, 2022 | 24.04 | 24.06 | 23.68 | 23.97 | 1,044,460 | -0.33(-1.37%) |
Dec 15, 2022 | 25.14 | 25.14 | 24.21 | 24.30 | 222,895 | -0.97(-3.84%) |
Dec 14, 2022 | 25.13 | 25.38 | 24.93 | 25.28 | 272,953 | +0.14(+0.57%) |
Dec 13, 2022 | 25.77 | 25.86 | 24.88 | 25.13 | 246,991 | -0.30(-1.20%) |
Dec 12, 2022 | 25.52 | 25.64 | 25.08 | 25.44 | 173,070 | -0.08(-0.30%) |
Dec 09, 2022 | 25.56 | 25.91 | 25.47 | 25.51 | 159,472 | -0.14(-0.56%) |
Dec 08, 2022 | 25.70 | 25.95 | 25.51 | 25.66 | 161,062 | -0.10(-0.41%) |
Dec 07, 2022 | 25.88 | 26.17 | 25.63 | 25.76 | 149,536 | -0.05(-0.18%) |
Dec 06, 2022 | 25.89 | 26.24 | 25.68 | 25.81 | 173,743 | -0.02(-0.07%) |
Dec 05, 2022 | 25.68 | 25.92 | 25.49 | 25.83 | 146,950 | -0.09(-0.33%) |
Dec 02, 2022 | 25.86 | 26.21 | 25.70 | 25.91 | 123,651 | -0.11(-0.44%) |
Dec 01, 2022 | 26.30 | 26.44 | 25.86 | 26.03 | 141,291 | -0.33(-1.26%) |
Nov 30, 2022 | 25.48 | 26.36 | 25.19 | 26.36 | 365,522 | +0.86(+3.36%) |
Nov 29, 2022 | 26.08 | 26.16 | 25.39 | 25.50 | 970,649 | -0.43(-1.65%) |
Nov 28, 2022 | 26.11 | 26.34 | 25.91 | 25.93 | 316,096 | -0.18(-0.69%) |
Nov 25, 2022 | 26.09 | 26.48 | 25.96 | 26.11 | 288,610 | +0.04(+0.15%) |
Nov 23, 2022 | 26.27 | 26.32 | 25.89 | 26.08 | 302,136 | -0.09(-0.33%) |
Nov 22, 2022 | 26.62 | 26.62 | 25.97 | 26.16 | 494,197 | +0.08(+0.29%) |
Nov 21, 2022 | 26.09 | 26.44 | 25.95 | 26.08 | 327,678 | +0.02(+0.07%) |
Nov 18, 2022 | 26.36 | 26.36 | 25.68 | 26.07 | 282,735 | +0.10(+0.40%) |
Nov 17, 2022 | 26.05 | 26.27 | 25.74 | 25.96 | 113,031 | -0.44(-1.66%) |
Nov 16, 2022 | 26.65 | 26.71 | 26.27 | 26.40 | 126,768 | -0.13(-0.50%) |
Nov 15, 2022 | 26.77 | 26.98 | 26.44 | 26.53 | 149,787 | +0.08(+0.29%) |
Nov 14, 2022 | 26.49 | 27.33 | 26.41 | 26.46 | 124,130 | -0.09(-0.36%) |
Nov 11, 2022 | 26.81 | 27.00 | 26.40 | 26.55 | 172,247 | -0.38(-1.41%) |
Nov 10, 2022 | 27.16 | 27.48 | 26.82 | 26.93 | 196,040 | +0.42(+1.57%) |
Nov 09, 2022 | 26.56 | 26.84 | 26.32 | 26.51 | 215,767 | -0.07(-0.25%) |
Nov 08, 2022 | 26.52 | 27.08 | 26.32 | 26.58 | 167,320 | +0.20(+0.75%) |
Nov 07, 2022 | 26.12 | 26.93 | 26.08 | 26.38 | 187,737 | +0.36(+1.38%) |
Nov 04, 2022 | 25.35 | 26.09 | 25.06 | 26.02 | 189,633 | +0.78(+3.08%) |
Nov 03, 2022 | 25.40 | 25.89 | 25.23 | 25.24 | 176,167 | -0.41(-1.59%) |
Nov 02, 2022 | 27.51 | 27.51 | 24.49 | 25.65 | 374,826 | +1.02(+4.15%) |