Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.26 | 27.66 | 27.23 | 27.64 | 31,756 | +0.21(+0.75%) |
Jan 30, 2023 | 27.78 | 27.92 | 27.35 | 27.44 | 97,648 | -0.44(-1.57%) |
Jan 27, 2023 | 27.93 | 28.08 | 27.75 | 27.88 | 68,472 | -0.01(-0.03%) |
Jan 26, 2023 | 27.56 | 27.90 | 27.56 | 27.89 | 62,091 | +0.41(+1.50%) |
Jan 25, 2023 | 27.36 | 27.52 | 27.14 | 27.48 | 148,868 | -0.13(-0.49%) |
Jan 24, 2023 | 27.37 | 27.66 | 27.11 | 27.61 | 39,907 | +0.28(+1.01%) |
Jan 23, 2023 | 27.14 | 27.51 | 26.95 | 27.33 | 32,777 | +0.34(+1.26%) |
Jan 20, 2023 | 26.59 | 27.00 | 26.46 | 26.99 | 20,515 | +0.47(+1.79%) |
Jan 19, 2023 | 26.11 | 26.71 | 26.11 | 26.52 | 24,255 | +0.27(+1.02%) |
Jan 18, 2023 | 26.81 | 27.05 | 26.24 | 26.25 | 47,976 | -0.34(-1.28%) |
Jan 17, 2023 | 26.83 | 26.99 | 26.54 | 26.59 | 88,061 | -0.06(-0.23%) |
Jan 13, 2023 | 26.65 | 26.81 | 26.54 | 26.65 | 40,898 | -0.02(-0.07%) |
Jan 12, 2023 | 26.41 | 26.83 | 26.34 | 26.67 | 93,793 | +0.45(+1.71%) |
Jan 11, 2023 | 26.06 | 26.39 | 26.06 | 26.22 | 65,396 | +0.43(+1.66%) |
Jan 10, 2023 | 25.90 | 26.15 | 25.75 | 25.79 | 86,193 | -0.05(-0.21%) |
Jan 09, 2023 | 26.10 | 26.36 | 25.82 | 25.85 | 126,660 | +0.13(+0.49%) |
Jan 06, 2023 | 24.99 | 25.75 | 24.99 | 25.72 | 73,809 | +1.06(+4.32%) |
Jan 05, 2023 | 24.64 | 24.77 | 24.48 | 24.66 | 52,321 | +0.02(+0.07%) |
Jan 04, 2023 | 24.55 | 24.86 | 24.53 | 24.64 | 89,911 | -0.04(-0.18%) |
Jan 03, 2023 | 25.54 | 25.99 | 24.56 | 24.68 | 48,175 | -0.90(-3.53%) |
Dec 30, 2022 | 25.40 | 25.64 | 25.27 | 25.59 | 52,231 | +0.14(+0.56%) |
Dec 29, 2022 | 25.31 | 26.55 | 25.28 | 25.44 | 137,566 | +0.02(+0.07%) |
Dec 28, 2022 | 26.12 | 26.12 | 25.40 | 25.43 | 51,559 | -0.84(-3.20%) |
Dec 27, 2022 | 26.28 | 26.43 | 26.10 | 26.27 | 52,100 | +0.05(+0.20%) |
Dec 23, 2022 | 25.45 | 26.23 | 25.30 | 26.21 | 54,998 | +0.75(+2.95%) |
Dec 22, 2022 | 25.27 | 25.72 | 24.78 | 25.46 | 43,177 | +0.26(+1.03%) |
Dec 21, 2022 | 25.06 | 25.72 | 25.06 | 25.20 | 32,178 | +0.39(+1.59%) |
Dec 20, 2022 | 24.94 | 25.38 | 24.80 | 24.81 | 64,141 | -0.27(-1.07%) |
Dec 19, 2022 | 25.60 | 25.62 | 25.08 | 25.08 | 84,266 | -0.53(-2.06%) |
Dec 16, 2022 | 25.78 | 25.93 | 25.27 | 25.61 | 63,684 | -0.73(-2.79%) |
Dec 15, 2022 | 26.19 | 26.43 | 25.18 | 26.34 | 63,714 | +0.17(+0.65%) |
Dec 14, 2022 | 26.10 | 26.61 | 25.79 | 26.17 | 53,022 | +0.26(+1.00%) |
Dec 13, 2022 | 26.22 | 26.41 | 25.59 | 25.91 | 182,469 | +0.19(+0.75%) |
Dec 12, 2022 | 25.07 | 25.79 | 24.88 | 25.72 | 71,970 | +0.85(+3.40%) |
Dec 09, 2022 | 25.35 | 25.52 | 24.86 | 24.87 | 48,584 | -0.47(-1.87%) |
Dec 08, 2022 | 25.80 | 26.55 | 25.32 | 25.35 | 81,654 | -0.16(-0.63%) |
Dec 07, 2022 | 25.88 | 26.13 | 25.51 | 25.51 | 74,845 | -0.37(-1.42%) |
Dec 06, 2022 | 26.37 | 26.71 | 25.86 | 25.87 | 66,427 | -0.47(-1.80%) |
Dec 05, 2022 | 27.14 | 27.29 | 26.35 | 26.35 | 30,572 | -0.72(-2.68%) |
Dec 02, 2022 | 26.85 | 27.07 | 26.78 | 27.07 | 44,784 | +0.13(+0.46%) |
Dec 01, 2022 | 27.45 | 27.52 | 26.93 | 26.95 | 45,510 | -0.28(-1.02%) |
Nov 30, 2022 | 27.50 | 27.50 | 26.77 | 27.22 | 55,994 | +0.00(+0.00%) |
Nov 29, 2022 | 26.63 | 27.22 | 26.61 | 27.22 | 75,862 | +0.69(+2.60%) |
Nov 28, 2022 | 26.52 | 26.74 | 26.29 | 26.54 | 87,476 | -0.20(-0.74%) |
Nov 25, 2022 | 26.62 | 26.95 | 26.62 | 26.73 | 9,814 | +0.12(+0.44%) |
Nov 23, 2022 | 26.78 | 26.97 | 26.51 | 26.62 | 15,175 | -0.33(-1.23%) |
Nov 22, 2022 | 26.38 | 27.10 | 26.38 | 26.95 | 33,189 | +0.83(+3.19%) |
Nov 21, 2022 | 26.46 | 26.46 | 25.89 | 26.12 | 26,046 | -0.63(-2.34%) |
Nov 18, 2022 | 25.91 | 26.86 | 25.91 | 26.74 | 25,264 | +0.40(+1.50%) |
Nov 17, 2022 | 26.45 | 26.82 | 26.11 | 26.35 | 69,956 | -0.26(-0.99%) |
Nov 16, 2022 | 26.50 | 26.87 | 26.50 | 26.61 | 17,588 | -0.04(-0.17%) |
Nov 15, 2022 | 27.20 | 27.23 | 26.56 | 26.65 | 393,607 | -0.39(-1.43%) |
Nov 14, 2022 | 26.72 | 27.66 | 26.72 | 27.04 | 47,075 | +0.13(+0.49%) |
Nov 11, 2022 | 26.69 | 27.15 | 26.69 | 26.91 | 65,406 | +0.44(+1.66%) |
Nov 10, 2022 | 26.50 | 26.97 | 26.08 | 26.47 | 134,801 | +0.36(+1.38%) |
Nov 09, 2022 | 26.70 | 26.85 | 26.10 | 26.11 | 45,407 | -0.83(-3.07%) |
Nov 08, 2022 | 26.61 | 27.09 | 26.61 | 26.93 | 114,760 | +0.18(+0.66%) |
Nov 07, 2022 | 26.65 | 27.08 | 26.65 | 26.76 | 42,687 | +0.29(+1.10%) |
Nov 04, 2022 | 26.62 | 26.86 | 26.12 | 26.47 | 40,021 | +0.41(+1.59%) |
Nov 03, 2022 | 25.50 | 26.24 | 25.50 | 26.06 | 40,742 | +0.46(+1.79%) |
Nov 02, 2022 | 26.47 | 25.59 | 25.60 | 37,965 | -0.82(-3.10%) |