Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.50 | 29.05 | 28.50 | 29.01 | 414,355 | +0.60(+2.12%) |
Jan 30, 2023 | 27.87 | 28.50 | 27.87 | 28.41 | 393,962 | +0.31(+1.09%) |
Jan 27, 2023 | 28.01 | 28.27 | 27.90 | 28.11 | 380,166 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.69 | 27.97 | 28.22 | 505,381 | +0.05(+0.16%) |
Jan 25, 2023 | 27.92 | 28.24 | 27.68 | 28.17 | 616,615 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.43 | 27.73 | 28.18 | 317,675 | -0.02(-0.07%) |
Jan 23, 2023 | 28.04 | 28.24 | 26.97 | 28.20 | 1,029,300 | -0.46(-1.62%) |
Jan 20, 2023 | 28.63 | 28.74 | 28.37 | 28.66 | 244,645 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.68 | 28.17 | 28.52 | 361,080 | -0.02(-0.06%) |
Jan 18, 2023 | 29.02 | 29.18 | 28.50 | 28.54 | 275,999 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.57 | 28.82 | 227,537 | +0.06(+0.23%) |
Jan 13, 2023 | 28.65 | 28.98 | 28.46 | 28.75 | 316,357 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.12 | 28.78 | 606,839 | +0.67(+2.37%) |
Jan 11, 2023 | 27.14 | 28.17 | 27.14 | 28.11 | 707,265 | +1.12(+4.15%) |
Jan 10, 2023 | 27.20 | 27.35 | 26.49 | 26.99 | 539,593 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.38 | 26.77 | 27.21 | 642,442 | +0.32(+1.21%) |
Jan 06, 2023 | 26.52 | 26.91 | 26.24 | 26.88 | 568,162 | +0.62(+2.36%) |
Jan 05, 2023 | 25.87 | 26.32 | 25.65 | 26.26 | 330,038 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.06 | 25.48 | 26.03 | 633,262 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.75 | 25.24 | 25.51 | 439,378 | +0.14(+0.55%) |
Dec 30, 2022 | 25.00 | 25.43 | 24.84 | 25.37 | 759,725 | +0.18(+0.70%) |
Dec 29, 2022 | 24.79 | 25.24 | 24.66 | 25.20 | 519,283 | +0.65(+2.64%) |
Dec 28, 2022 | 24.98 | 25.09 | 24.36 | 24.55 | 449,246 | -0.44(-1.78%) |
Dec 27, 2022 | 25.15 | 25.15 | 24.87 | 24.99 | 317,052 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.06 | 442,115 | +0.01(+0.04%) |
Dec 22, 2022 | 24.75 | 25.05 | 24.62 | 25.05 | 566,605 | -0.06(-0.22%) |
Dec 21, 2022 | 25.12 | 25.32 | 25.03 | 25.11 | 593,414 | +0.28(+1.12%) |
Dec 20, 2022 | 24.90 | 25.29 | 24.67 | 24.83 | 1,106,438 | -0.06(-0.22%) |
Dec 19, 2022 | 25.37 | 25.47 | 24.66 | 24.88 | 855,991 | -0.49(-1.93%) |
Dec 16, 2022 | 25.30 | 25.61 | 25.23 | 25.37 | 995,585 | -0.19(-0.72%) |
Dec 15, 2022 | 25.74 | 26.06 | 25.36 | 25.56 | 961,125 | -0.64(-2.44%) |
Dec 14, 2022 | 26.54 | 26.68 | 26.01 | 26.20 | 607,758 | -0.25(-0.95%) |
Dec 13, 2022 | 27.24 | 27.42 | 26.24 | 26.45 | 464,494 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.52 | 399,208 | -0.25(-0.93%) |
Dec 09, 2022 | 26.49 | 26.95 | 26.39 | 26.77 | 389,871 | -0.04(-0.14%) |
Dec 08, 2022 | 26.79 | 26.97 | 26.58 | 26.81 | 250,920 | +0.08(+0.31%) |
Dec 07, 2022 | 26.39 | 26.76 | 26.12 | 26.73 | 699,712 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.16 | 26.36 | 26.51 | 605,649 | -0.39(-1.45%) |
Dec 05, 2022 | 27.27 | 27.34 | 26.73 | 26.90 | 577,728 | -0.44(-1.63%) |
Dec 02, 2022 | 26.81 | 27.50 | 26.65 | 27.35 | 493,660 | +0.13(+0.48%) |
Dec 01, 2022 | 26.93 | 27.46 | 26.70 | 27.22 | 411,414 | +0.46(+1.73%) |
Nov 30, 2022 | 26.16 | 26.77 | 25.81 | 26.75 | 396,675 | +0.74(+2.85%) |
Nov 29, 2022 | 26.26 | 26.38 | 25.89 | 26.01 | 397,268 | -0.27(-1.02%) |
Nov 28, 2022 | 26.81 | 26.97 | 26.28 | 26.28 | 523,302 | -0.68(-2.51%) |
Nov 25, 2022 | 26.82 | 27.04 | 26.61 | 26.96 | 141,791 | +0.24(+0.90%) |
Nov 23, 2022 | 26.39 | 26.83 | 26.34 | 26.72 | 361,355 | +0.12(+0.45%) |
Nov 22, 2022 | 26.10 | 26.61 | 25.91 | 26.60 | 532,101 | +0.83(+3.22%) |
Nov 21, 2022 | 25.96 | 26.26 | 25.53 | 25.77 | 693,784 | -0.42(-1.60%) |
Nov 18, 2022 | 25.89 | 26.21 | 25.33 | 26.19 | 476,873 | +0.76(+2.98%) |
Nov 17, 2022 | 25.15 | 25.51 | 24.93 | 25.43 | 629,325 | -0.18(-0.71%) |
Nov 16, 2022 | 25.99 | 26.25 | 25.51 | 25.61 | 409,088 | -0.64(-2.43%) |
Nov 15, 2022 | 26.58 | 26.90 | 25.96 | 26.25 | 562,315 | +0.12(+0.45%) |
Nov 14, 2022 | 26.25 | 26.52 | 25.98 | 26.13 | 490,484 | -0.39(-1.48%) |
Nov 11, 2022 | 25.61 | 26.83 | 25.61 | 26.52 | 609,070 | +0.97(+3.79%) |
Nov 10, 2022 | 25.54 | 26.26 | 25.46 | 25.56 | 882,128 | +1.08(+4.40%) |
Nov 09, 2022 | 25.29 | 25.29 | 24.46 | 24.48 | 510,771 | -0.95(-3.73%) |
Nov 08, 2022 | 26.13 | 26.27 | 25.30 | 25.43 | 519,485 | -0.53(-2.04%) |
Nov 07, 2022 | 26.68 | 26.74 | 25.59 | 25.96 | 455,022 | -0.56(-2.10%) |
Nov 04, 2022 | 26.49 | 26.88 | 25.92 | 26.52 | 659,060 | +0.52(+2.00%) |
Nov 03, 2022 | 26.60 | 26.75 | 25.44 | 26.00 | 1,279,203 | -0.77(-2.87%) |
Nov 02, 2022 | 28.48 | 26.72 | 26.76 | 1,428,909 | -2.06(-7.16%) |