Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.22 | 27.76 | 26.59 | 27.76 | 128,977 | +0.70(+2.59%) |
Jan 30, 2023 | 26.99 | 27.27 | 26.72 | 27.06 | 122,249 | -0.04(-0.15%) |
Jan 27, 2023 | 27.53 | 27.53 | 26.92 | 27.10 | 102,598 | -0.27(-0.99%) |
Jan 26, 2023 | 27.60 | 27.87 | 27.22 | 27.37 | 63,629 | +0.00(+0.00%) |
Jan 25, 2023 | 27.01 | 27.50 | 27.00 | 27.37 | 68,644 | +0.24(+0.88%) |
Jan 24, 2023 | 27.58 | 27.73 | 27.03 | 27.13 | 62,776 | -0.47(-1.70%) |
Jan 23, 2023 | 27.35 | 27.71 | 27.22 | 27.60 | 120,787 | +0.30(+1.10%) |
Jan 20, 2023 | 27.40 | 27.42 | 26.98 | 27.30 | 107,506 | +0.15(+0.55%) |
Jan 19, 2023 | 26.96 | 27.24 | 26.37 | 27.15 | 97,685 | +0.03(+0.11%) |
Jan 18, 2023 | 27.63 | 27.76 | 26.90 | 27.12 | 65,977 | -0.23(-0.84%) |
Jan 17, 2023 | 26.83 | 27.47 | 26.30 | 27.35 | 141,298 | +0.29(+1.07%) |
Jan 13, 2023 | 25.86 | 27.16 | 25.86 | 27.06 | 122,994 | +1.38(+5.37%) |
Jan 12, 2023 | 27.14 | 27.14 | 24.35 | 25.68 | 326,548 | -1.54(-5.66%) |
Jan 11, 2023 | 27.08 | 27.41 | 26.93 | 27.22 | 77,176 | +0.13(+0.48%) |
Jan 10, 2023 | 27.07 | 27.15 | 26.90 | 27.09 | 118,828 | +0.28(+1.04%) |
Jan 09, 2023 | 27.03 | 27.16 | 26.47 | 26.81 | 131,247 | -0.12(-0.45%) |
Jan 06, 2023 | 25.36 | 27.03 | 25.17 | 26.93 | 142,938 | +1.81(+7.21%) |
Jan 05, 2023 | 26.33 | 26.33 | 24.98 | 25.12 | 135,676 | -1.23(-4.67%) |
Jan 04, 2023 | 26.82 | 26.89 | 26.25 | 26.35 | 218,075 | -0.21(-0.79%) |
Jan 03, 2023 | 26.08 | 26.56 | 25.50 | 26.56 | 144,390 | +0.71(+2.75%) |
Dec 30, 2022 | 25.59 | 26.12 | 25.42 | 25.85 | 127,219 | +0.14(+0.54%) |
Dec 29, 2022 | 25.92 | 26.21 | 25.65 | 25.71 | 98,319 | -0.21(-0.81%) |
Dec 28, 2022 | 26.77 | 26.77 | 25.92 | 25.92 | 139,859 | -0.72(-2.70%) |
Dec 27, 2022 | 26.59 | 26.83 | 26.40 | 26.64 | 169,369 | +0.13(+0.49%) |
Dec 23, 2022 | 26.36 | 26.58 | 26.28 | 26.51 | 141,436 | +0.12(+0.45%) |
Dec 22, 2022 | 26.24 | 26.51 | 26.06 | 26.39 | 193,454 | +0.09(+0.34%) |
Dec 21, 2022 | 25.71 | 26.52 | 25.71 | 26.30 | 218,960 | +0.90(+3.54%) |
Dec 20, 2022 | 25.39 | 25.95 | 25.27 | 25.40 | 93,790 | +0.13(+0.51%) |
Dec 19, 2022 | 25.63 | 25.88 | 25.15 | 25.27 | 164,514 | -0.56(-2.17%) |
Dec 16, 2022 | 25.34 | 25.97 | 25.20 | 25.83 | 426,894 | +0.21(+0.82%) |
Dec 15, 2022 | 25.81 | 26.07 | 25.39 | 25.62 | 180,095 | -0.61(-2.33%) |
Dec 14, 2022 | 26.18 | 26.52 | 25.89 | 26.23 | 180,641 | +0.09(+0.34%) |
Dec 13, 2022 | 26.90 | 26.96 | 25.88 | 26.14 | 316,555 | +0.66(+2.59%) |
Dec 12, 2022 | 25.94 | 26.12 | 25.28 | 25.48 | 144,264 | -0.44(-1.70%) |
Dec 09, 2022 | 26.61 | 26.64 | 25.65 | 25.92 | 150,124 | -0.78(-2.92%) |
Dec 08, 2022 | 26.43 | 27.06 | 26.41 | 26.70 | 134,664 | +0.43(+1.64%) |
Dec 07, 2022 | 26.24 | 26.64 | 26.17 | 26.27 | 100,699 | -0.06(-0.23%) |
Dec 06, 2022 | 27.22 | 27.37 | 25.95 | 26.33 | 154,760 | -1.08(-3.94%) |
Dec 05, 2022 | 27.37 | 27.57 | 27.05 | 27.41 | 122,154 | -0.02(-0.07%) |
Dec 02, 2022 | 26.67 | 27.76 | 26.66 | 27.43 | 139,122 | +0.49(+1.82%) |
Dec 01, 2022 | 27.28 | 27.28 | 26.56 | 26.94 | 145,837 | -0.24(-0.88%) |
Nov 30, 2022 | 26.07 | 27.29 | 26.04 | 27.18 | 335,944 | +1.07(+4.10%) |
Nov 29, 2022 | 25.83 | 26.41 | 25.82 | 26.11 | 108,762 | +0.14(+0.54%) |
Nov 28, 2022 | 26.19 | 26.41 | 25.89 | 25.97 | 172,121 | -0.48(-1.83%) |
Nov 25, 2022 | 25.98 | 26.65 | 25.98 | 26.45 | 58,455 | +0.42(+1.63%) |
Nov 23, 2022 | 25.84 | 26.11 | 25.63 | 26.03 | 105,277 | +0.05(+0.19%) |
Nov 22, 2022 | 25.81 | 26.44 | 25.72 | 25.98 | 113,812 | +0.31(+1.19%) |
Nov 21, 2022 | 26.14 | 26.40 | 25.33 | 25.67 | 187,932 | -0.33(-1.25%) |
Nov 18, 2022 | 26.28 | 26.52 | 25.97 | 26.00 | 154,243 | +0.15(+0.57%) |
Nov 17, 2022 | 25.70 | 25.88 | 25.24 | 25.85 | 128,169 | -0.06(-0.23%) |
Nov 16, 2022 | 25.61 | 26.10 | 25.08 | 25.91 | 201,308 | +0.28(+1.08%) |
Nov 15, 2022 | 25.09 | 25.67 | 24.80 | 25.63 | 209,120 | +0.56(+2.25%) |
Nov 14, 2022 | 25.32 | 25.48 | 24.64 | 25.07 | 233,997 | -0.34(-1.32%) |
Nov 11, 2022 | 25.18 | 25.62 | 25.01 | 25.41 | 126,968 | +0.39(+1.54%) |
Nov 10, 2022 | 24.46 | 25.32 | 24.08 | 25.02 | 271,621 | +0.82(+3.39%) |
Nov 09, 2022 | 23.48 | 24.40 | 23.38 | 24.20 | 285,731 | +0.68(+2.90%) |
Nov 08, 2022 | 23.84 | 25.24 | 23.29 | 23.52 | 461,091 | -0.66(-2.74%) |
Nov 07, 2022 | 23.92 | 24.57 | 23.92 | 24.18 | 198,230 | +0.29(+1.20%) |
Nov 04, 2022 | 23.95 | 24.26 | 23.31 | 23.89 | 185,196 | +0.25(+1.04%) |
Nov 03, 2022 | 23.74 | 24.28 | 23.54 | 23.65 | 162,238 | -0.40(-1.64%) |
Nov 02, 2022 | 24.70 | 24.01 | 24.04 | 219,302 | -0.73(-2.95%) |