Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.66 | 26.31 | 25.64 | 26.25 | 34,013 | +0.62(+2.44%) |
Jan 30, 2023 | 25.69 | 26.00 | 25.48 | 25.63 | 25,347 | -0.26(-1.00%) |
Jan 27, 2023 | 26.21 | 26.38 | 25.46 | 25.88 | 76,892 | -0.51(-1.91%) |
Jan 26, 2023 | 26.74 | 26.74 | 26.25 | 26.39 | 32,503 | -0.31(-1.15%) |
Jan 25, 2023 | 26.69 | 26.80 | 26.32 | 26.70 | 19,866 | -0.03(-0.11%) |
Jan 24, 2023 | 27.13 | 27.81 | 26.70 | 26.73 | 88,006 | -0.45(-1.64%) |
Jan 23, 2023 | 26.92 | 27.20 | 26.80 | 27.17 | 28,768 | +0.21(+0.77%) |
Jan 20, 2023 | 26.42 | 26.98 | 26.20 | 26.96 | 74,410 | +0.69(+2.64%) |
Jan 19, 2023 | 26.08 | 26.53 | 26.03 | 26.27 | 48,063 | +0.04(+0.15%) |
Jan 18, 2023 | 25.51 | 26.46 | 25.51 | 26.23 | 64,847 | +0.90(+3.56%) |
Jan 17, 2023 | 24.84 | 25.65 | 24.43 | 25.33 | 54,534 | +0.43(+1.71%) |
Jan 13, 2023 | 24.40 | 25.00 | 24.40 | 24.90 | 45,636 | +0.27(+1.09%) |
Jan 12, 2023 | 24.76 | 24.76 | 24.34 | 24.64 | 46,918 | +0.06(+0.24%) |
Jan 11, 2023 | 24.37 | 24.68 | 24.19 | 24.58 | 42,969 | +0.24(+0.98%) |
Jan 10, 2023 | 23.96 | 24.46 | 23.85 | 24.34 | 39,677 | +0.41(+1.70%) |
Jan 09, 2023 | 23.90 | 24.08 | 23.61 | 23.93 | 74,222 | +0.07(+0.29%) |
Jan 06, 2023 | 23.62 | 24.06 | 23.40 | 23.86 | 75,840 | +0.30(+1.26%) |
Jan 05, 2023 | 23.53 | 23.83 | 23.31 | 23.57 | 63,005 | -0.20(-0.83%) |
Jan 04, 2023 | 23.59 | 24.14 | 23.46 | 23.76 | 47,571 | +0.16(+0.67%) |
Jan 03, 2023 | 23.68 | 23.79 | 23.20 | 23.61 | 117,810 | -0.04(-0.17%) |
Dec 30, 2022 | 23.44 | 23.70 | 23.28 | 23.65 | 97,187 | +0.07(+0.29%) |
Dec 29, 2022 | 23.33 | 23.66 | 23.18 | 23.58 | 98,216 | +0.24(+1.02%) |
Dec 28, 2022 | 23.25 | 23.66 | 23.14 | 23.34 | 89,130 | -0.04(-0.17%) |
Dec 27, 2022 | 23.58 | 23.73 | 23.11 | 23.38 | 122,257 | -0.20(-0.84%) |
Dec 23, 2022 | 23.23 | 23.90 | 22.93 | 23.58 | 108,785 | +0.20(+0.85%) |
Dec 22, 2022 | 23.56 | 23.56 | 22.97 | 23.38 | 106,060 | -0.39(-1.62%) |
Dec 21, 2022 | 23.47 | 23.83 | 23.14 | 23.76 | 94,374 | +0.56(+2.43%) |
Dec 20, 2022 | 23.06 | 24.41 | 22.74 | 23.20 | 142,543 | +0.27(+1.16%) |
Dec 19, 2022 | 23.33 | 23.58 | 22.83 | 22.93 | 109,263 | -0.59(-2.52%) |
Dec 16, 2022 | 24.18 | 24.19 | 23.37 | 23.53 | 139,982 | -0.86(-3.53%) |
Dec 15, 2022 | 24.76 | 25.18 | 24.33 | 24.39 | 88,561 | -0.38(-1.52%) |
Dec 14, 2022 | 25.50 | 25.72 | 24.37 | 24.76 | 230,710 | -2.61(-9.53%) |
Dec 13, 2022 | 28.09 | 28.60 | 27.19 | 27.37 | 107,704 | +0.02(+0.07%) |
Dec 12, 2022 | 27.59 | 27.62 | 26.64 | 27.35 | 47,092 | -0.13(-0.47%) |
Dec 09, 2022 | 27.38 | 27.74 | 26.97 | 27.48 | 45,061 | +0.21(+0.76%) |
Dec 08, 2022 | 27.48 | 28.04 | 26.92 | 27.27 | 45,352 | -0.17(-0.61%) |
Dec 07, 2022 | 26.69 | 29.05 | 26.64 | 27.44 | 159,609 | +1.39(+5.35%) |
Dec 06, 2022 | 27.68 | 28.34 | 26.05 | 26.05 | 185,494 | -3.02(-10.40%) |
Dec 05, 2022 | 29.65 | 29.65 | 28.73 | 29.07 | 67,129 | -0.77(-2.58%) |
Dec 02, 2022 | 29.75 | 30.16 | 29.35 | 29.84 | 77,199 | +0.04(+0.13%) |
Dec 01, 2022 | 30.70 | 31.51 | 29.66 | 29.80 | 34,705 | -0.77(-2.52%) |
Nov 30, 2022 | 30.80 | 30.80 | 29.49 | 30.57 | 89,287 | -0.36(-1.15%) |
Nov 29, 2022 | 31.38 | 31.47 | 30.56 | 30.93 | 42,168 | -0.45(-1.45%) |
Nov 28, 2022 | 32.00 | 32.00 | 31.28 | 31.38 | 19,792 | -0.70(-2.19%) |
Nov 25, 2022 | 31.88 | 32.47 | 31.81 | 32.09 | 13,434 | +0.14(+0.43%) |
Nov 23, 2022 | 31.83 | 32.40 | 31.52 | 31.95 | 10,304 | -0.01(-0.03%) |
Nov 22, 2022 | 31.67 | 32.08 | 31.62 | 31.96 | 29,638 | +0.26(+0.81%) |
Nov 21, 2022 | 31.86 | 32.02 | 31.46 | 31.70 | 18,183 | -0.29(-0.90%) |
Nov 18, 2022 | 32.34 | 32.59 | 31.67 | 31.99 | 25,521 | +0.06(+0.19%) |
Nov 17, 2022 | 31.63 | 32.16 | 31.35 | 31.93 | 26,743 | +0.15(+0.47%) |
Nov 16, 2022 | 31.20 | 32.35 | 31.20 | 31.78 | 50,191 | +0.58(+1.87%) |
Nov 15, 2022 | 31.20 | 31.47 | 30.76 | 31.20 | 28,453 | +0.16(+0.51%) |
Nov 14, 2022 | 31.84 | 31.84 | 30.64 | 31.04 | 34,450 | -0.98(-3.06%) |
Nov 11, 2022 | 32.20 | 32.27 | 31.69 | 32.02 | 25,774 | -0.21(-0.64%) |
Nov 10, 2022 | 32.45 | 32.82 | 31.63 | 32.22 | 37,568 | +0.70(+2.23%) |
Nov 09, 2022 | 31.67 | 32.12 | 31.39 | 31.52 | 24,209 | -0.34(-1.05%) |
Nov 08, 2022 | 31.76 | 32.14 | 31.18 | 31.86 | 24,543 | +0.10(+0.31%) |
Nov 07, 2022 | 31.72 | 31.84 | 31.21 | 31.76 | 26,561 | +0.29(+0.91%) |
Nov 04, 2022 | 30.82 | 31.50 | 30.62 | 31.47 | 64,275 | +1.16(+3.81%) |
Nov 03, 2022 | 30.77 | 31.04 | 30.06 | 30.32 | 22,250 | -0.69(-2.23%) |
Nov 02, 2022 | 30.64 | 31.01 | 32,529 | +0.28(+0.90%) |