Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.74 | 26.88 | 26.70 | 26.87 | 7,540 | +0.33(+1.24%) |
Jan 30, 2023 | 26.52 | 26.63 | 26.51 | 26.54 | 4,502 | -0.08(-0.30%) |
Jan 27, 2023 | 26.50 | 26.67 | 26.46 | 26.62 | 7,362 | +0.12(+0.45%) |
Jan 26, 2023 | 26.50 | 26.50 | 26.38 | 26.50 | 4,153 | +0.10(+0.38%) |
Jan 25, 2023 | 26.25 | 26.45 | 26.22 | 26.40 | 6,166 | +0.06(+0.23%) |
Jan 24, 2023 | 26.39 | 26.42 | 26.34 | 26.34 | 8,035 | -0.09(-0.34%) |
Jan 23, 2023 | 26.26 | 26.50 | 26.26 | 26.43 | 7,255 | +0.42(+1.61%) |
Jan 20, 2023 | 25.94 | 26.01 | 25.91 | 26.01 | 13,225 | +0.12(+0.46%) |
Jan 19, 2023 | 25.82 | 25.95 | 25.82 | 25.89 | 11,113 | -0.37(-1.41%) |
Jan 18, 2023 | 26.37 | 26.49 | 26.25 | 26.26 | 11,382 | -0.05(-0.19%) |
Jan 17, 2023 | 26.34 | 26.47 | 26.31 | 26.31 | 12,521 | -0.24(-0.90%) |
Jan 16, 2023 | 26.48 | 26.55 | 26.48 | 26.55 | 1,653 | +0.18(+0.68%) |
Jan 13, 2023 | 26.21 | 26.37 | 26.21 | 26.37 | 5,306 | +0.24(+0.92%) |
Jan 12, 2023 | 26.12 | 26.21 | 26.10 | 26.13 | 2,573 | +0.11(+0.42%) |
Jan 11, 2023 | 25.96 | 26.06 | 25.91 | 26.02 | 8,345 | +0.30(+1.17%) |
Jan 10, 2023 | 25.48 | 25.72 | 25.43 | 25.72 | 6,104 | +0.20(+0.78%) |
Jan 09, 2023 | 25.62 | 25.68 | 25.52 | 25.52 | 3,982 | +0.00(+0.00%) |
Jan 06, 2023 | 25.46 | 25.58 | 25.45 | 25.52 | 55,285 | +0.36(+1.43%) |
Jan 05, 2023 | 25.00 | 25.21 | 25.00 | 25.16 | 19,649 | -0.10(-0.40%) |
Jan 04, 2023 | 25.01 | 25.35 | 25.01 | 25.26 | 6,495 | +0.01(+0.04%) |
Jan 03, 2023 | 25.22 | 25.28 | 25.14 | 25.25 | 5,009 | +0.16(+0.64%) |
Dec 30, 2022 | 25.09 | 0 | -0.12(-0.48%) | |||
Dec 29, 2022 | 24.91 | 25.24 | 24.91 | 25.21 | 2,605 | +0.15(+0.60%) |
Dec 28, 2022 | 25.26 | 25.31 | 25.04 | 25.06 | 2,292 | -0.37(-1.45%) |
Dec 23, 2022 | 25.43 | 0 | +0.08(+0.32%) | |||
Dec 22, 2022 | 25.42 | 25.42 | 25.04 | 25.35 | 2,152 | -0.21(-0.82%) |
Dec 21, 2022 | 25.38 | 25.61 | 25.38 | 25.56 | 14,626 | +0.38(+1.51%) |
Dec 20, 2022 | 25.15 | 25.19 | 25.08 | 25.18 | 1,650 | +0.13(+0.52%) |
Dec 19, 2022 | 25.34 | 25.34 | 25.00 | 25.05 | 5,081 | -0.38(-1.49%) |
Dec 16, 2022 | 25.43 | 25.46 | 25.27 | 25.43 | 7,795 | -0.20(-0.78%) |
Dec 15, 2022 | 25.68 | 25.73 | 25.54 | 25.63 | 9,896 | -0.36(-1.39%) |
Dec 14, 2022 | 26.37 | 26.37 | 25.99 | 25.99 | 10,030 | -0.16(-0.61%) |
Dec 13, 2022 | 26.00 | 26.17 | 26.00 | 26.15 | 20,626 | +0.05(+0.19%) |
Dec 12, 2022 | 26.00 | 26.16 | 26.00 | 26.10 | 7,303 | +0.20(+0.77%) |
Dec 09, 2022 | 26.03 | 26.09 | 25.90 | 25.90 | 12,104 | -0.15(-0.58%) |
Dec 08, 2022 | 26.10 | 26.10 | 25.98 | 26.05 | 42,500 | +0.05(+0.19%) |
Dec 07, 2022 | 25.95 | 26.07 | 25.87 | 26.00 | 17,725 | +0.02(+0.08%) |
Dec 06, 2022 | 26.06 | 26.11 | 25.83 | 25.98 | 9,807 | -0.25(-0.95%) |
Dec 05, 2022 | 26.52 | 26.52 | 26.14 | 26.23 | 15,212 | -0.39(-1.47%) |
Dec 02, 2022 | 26.28 | 26.71 | 26.28 | 26.62 | 12,030 | +0.06(+0.23%) |
Dec 01, 2022 | 26.92 | 26.92 | 26.48 | 26.56 | 8,558 | +0.06(+0.23%) |
Nov 30, 2022 | 26.23 | 26.50 | 26.04 | 26.50 | 6,652 | +0.22(+0.84%) |
Nov 29, 2022 | 26.16 | 26.33 | 26.16 | 26.28 | 5,470 | +0.24(+0.92%) |
Nov 28, 2022 | 26.22 | 26.22 | 25.95 | 26.04 | 9,050 | -0.35(-1.33%) |
Nov 25, 2022 | 26.19 | 26.39 | 26.19 | 26.39 | 10,120 | +0.24(+0.92%) |
Nov 24, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 100 | +0.02(+0.08%) |
Nov 23, 2022 | 26.22 | 26.26 | 26.13 | 26.13 | 12,319 | +0.00(+0.00%) |
Nov 22, 2022 | 25.94 | 26.13 | 25.94 | 26.13 | 11,895 | +0.24(+0.93%) |
Nov 21, 2022 | 25.38 | 25.89 | 25.38 | 25.89 | 4,185 | +0.13(+0.50%) |
Nov 18, 2022 | 25.88 | 25.88 | 25.63 | 25.76 | 4,123 | +0.27(+1.06%) |
Nov 17, 2022 | 25.30 | 25.49 | 25.30 | 25.49 | 4,003 | -0.16(-0.62%) |
Nov 16, 2022 | 25.75 | 25.75 | 25.63 | 25.65 | 3,181 | -0.27(-1.04%) |
Nov 15, 2022 | 25.95 | 26.15 | 25.92 | 25.92 | 4,760 | +0.18(+0.70%) |
Nov 14, 2022 | 25.70 | 25.91 | 25.70 | 25.74 | 3,410 | -0.01(-0.04%) |
Nov 11, 2022 | 25.81 | 25.81 | 25.73 | 25.75 | 11,920 | +0.00(+0.00%) |
Nov 10, 2022 | 25.47 | 25.75 | 25.37 | 25.75 | 14,322 | +1.03(+4.17%) |
Nov 09, 2022 | 24.93 | 24.98 | 24.72 | 24.72 | 8,710 | -0.39(-1.55%) |
Nov 08, 2022 | 25.05 | 25.22 | 25.00 | 25.11 | 6,321 | +0.01(+0.04%) |
Nov 07, 2022 | 24.90 | 25.12 | 24.86 | 25.10 | 4,258 | +0.22(+0.88%) |
Nov 04, 2022 | 25.00 | 25.00 | 24.58 | 24.88 | 16,527 | -0.18(-0.72%) |
Nov 03, 2022 | 24.92 | 25.07 | 24.87 | 25.06 | 9,704 | +0.14(+0.56%) |
Nov 02, 2022 | 25.54 | 24.91 | 24.92 | 3,855 | -0.62(-2.43%) |