Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.72 | 28.13 | 27.70 | 28.11 | 31,226 | +0.21(+0.75%) |
Jan 30, 2023 | 28.25 | 28.40 | 27.81 | 27.90 | 96,020 | -0.45(-1.57%) |
Jan 27, 2023 | 28.40 | 28.56 | 28.22 | 28.35 | 67,331 | -0.01(-0.03%) |
Jan 26, 2023 | 28.02 | 28.37 | 28.02 | 28.36 | 61,056 | +0.42(+1.50%) |
Jan 25, 2023 | 27.82 | 27.99 | 27.59 | 27.94 | 146,387 | -0.14(-0.49%) |
Jan 24, 2023 | 27.83 | 28.13 | 27.57 | 28.08 | 39,242 | +0.28(+1.01%) |
Jan 23, 2023 | 27.59 | 27.98 | 27.40 | 27.80 | 32,231 | +0.35(+1.26%) |
Jan 20, 2023 | 27.04 | 27.46 | 26.91 | 27.45 | 20,173 | +0.48(+1.79%) |
Jan 19, 2023 | 26.55 | 27.17 | 26.55 | 26.97 | 23,850 | +0.27(+1.02%) |
Jan 18, 2023 | 27.27 | 27.50 | 26.69 | 26.69 | 47,177 | -0.35(-1.28%) |
Jan 17, 2023 | 27.29 | 27.45 | 26.99 | 27.04 | 86,593 | -0.06(-0.24%) |
Jan 13, 2023 | 27.10 | 27.27 | 26.99 | 27.10 | 40,216 | -0.02(-0.07%) |
Jan 12, 2023 | 26.86 | 27.29 | 26.79 | 27.12 | 92,229 | +0.46(+1.71%) |
Jan 11, 2023 | 26.50 | 26.84 | 26.50 | 26.67 | 64,306 | +0.44(+1.66%) |
Jan 10, 2023 | 26.34 | 26.59 | 26.18 | 26.23 | 84,757 | -0.05(-0.21%) |
Jan 09, 2023 | 26.54 | 26.80 | 26.26 | 26.28 | 124,549 | +0.13(+0.49%) |
Jan 06, 2023 | 25.41 | 26.19 | 25.41 | 26.16 | 72,578 | +1.08(+4.32%) |
Jan 05, 2023 | 25.06 | 25.19 | 24.89 | 25.07 | 51,449 | +0.02(+0.07%) |
Jan 04, 2023 | 24.97 | 25.28 | 24.95 | 25.06 | 88,412 | -0.05(-0.18%) |
Jan 03, 2023 | 25.98 | 26.43 | 24.97 | 25.10 | 47,372 | -0.92(-3.53%) |
Dec 30, 2022 | 25.83 | 26.08 | 25.70 | 26.02 | 51,360 | +0.15(+0.56%) |
Dec 29, 2022 | 25.74 | 27.00 | 25.71 | 25.88 | 135,273 | +0.02(+0.07%) |
Dec 28, 2022 | 26.57 | 26.57 | 25.83 | 25.86 | 50,699 | -0.86(-3.20%) |
Dec 27, 2022 | 26.72 | 26.88 | 26.54 | 26.71 | 51,231 | +0.05(+0.20%) |
Dec 23, 2022 | 25.88 | 26.68 | 25.73 | 26.66 | 54,081 | +0.76(+2.95%) |
Dec 22, 2022 | 25.70 | 26.16 | 25.20 | 25.89 | 42,457 | +0.26(+1.03%) |
Dec 21, 2022 | 25.48 | 26.16 | 25.48 | 25.63 | 31,642 | +0.40(+1.59%) |
Dec 20, 2022 | 25.37 | 25.81 | 25.22 | 25.23 | 63,072 | -0.27(-1.07%) |
Dec 19, 2022 | 26.03 | 26.05 | 25.50 | 25.50 | 82,862 | -0.54(-2.06%) |
Dec 16, 2022 | 26.22 | 26.37 | 25.70 | 26.04 | 62,623 | -0.75(-2.79%) |
Dec 15, 2022 | 26.63 | 26.88 | 25.61 | 26.79 | 62,652 | +0.17(+0.65%) |
Dec 14, 2022 | 26.54 | 27.06 | 26.23 | 26.61 | 52,138 | +0.26(+1.00%) |
Dec 13, 2022 | 26.67 | 26.85 | 26.02 | 26.35 | 179,428 | +0.20(+0.75%) |
Dec 12, 2022 | 25.49 | 26.23 | 25.30 | 26.15 | 70,770 | +0.86(+3.40%) |
Dec 09, 2022 | 25.78 | 25.95 | 25.28 | 25.29 | 47,775 | -0.48(-1.87%) |
Dec 08, 2022 | 26.24 | 27.00 | 25.75 | 25.78 | 80,293 | -0.16(-0.63%) |
Dec 07, 2022 | 26.32 | 26.58 | 25.94 | 25.94 | 73,597 | -0.37(-1.42%) |
Dec 06, 2022 | 26.81 | 27.16 | 26.29 | 26.31 | 65,320 | -0.48(-1.80%) |
Dec 05, 2022 | 27.59 | 27.75 | 26.79 | 26.79 | 30,062 | -0.74(-2.68%) |
Dec 02, 2022 | 27.30 | 27.53 | 27.23 | 27.53 | 44,038 | +0.13(+0.46%) |
Dec 01, 2022 | 27.91 | 27.99 | 27.39 | 27.40 | 44,751 | -0.28(-1.02%) |
Nov 30, 2022 | 27.97 | 27.97 | 27.22 | 27.69 | 55,061 | +0.00(+0.00%) |
Nov 29, 2022 | 27.08 | 27.69 | 27.06 | 27.69 | 74,597 | +0.70(+2.60%) |
Nov 28, 2022 | 26.97 | 27.19 | 26.73 | 26.99 | 86,018 | -0.20(-0.74%) |
Nov 25, 2022 | 27.07 | 27.41 | 27.07 | 27.19 | 9,651 | +0.12(+0.44%) |
Nov 23, 2022 | 27.23 | 27.43 | 26.96 | 27.07 | 14,922 | -0.34(-1.23%) |
Nov 22, 2022 | 26.83 | 27.56 | 26.83 | 27.40 | 32,635 | +0.85(+3.19%) |
Nov 21, 2022 | 26.91 | 26.91 | 26.32 | 26.56 | 25,612 | -0.64(-2.34%) |
Nov 18, 2022 | 26.35 | 27.32 | 26.35 | 27.19 | 24,843 | +0.40(+1.50%) |
Nov 17, 2022 | 26.90 | 27.27 | 26.55 | 26.79 | 68,790 | -0.27(-0.99%) |
Nov 16, 2022 | 26.95 | 27.33 | 26.94 | 27.06 | 17,295 | -0.04(-0.16%) |
Nov 15, 2022 | 27.66 | 27.69 | 27.01 | 27.11 | 387,046 | -0.39(-1.43%) |
Nov 14, 2022 | 27.18 | 28.13 | 27.18 | 27.50 | 46,290 | +0.13(+0.49%) |
Nov 11, 2022 | 27.14 | 27.61 | 27.14 | 27.36 | 64,316 | +0.45(+1.66%) |
Nov 10, 2022 | 26.95 | 27.43 | 26.52 | 26.92 | 132,554 | +0.37(+1.38%) |
Nov 09, 2022 | 27.15 | 27.30 | 26.55 | 26.55 | 44,651 | -0.84(-3.07%) |
Nov 08, 2022 | 27.06 | 27.55 | 27.06 | 27.39 | 112,847 | +0.18(+0.66%) |
Nov 07, 2022 | 27.11 | 27.54 | 27.11 | 27.21 | 41,976 | +0.30(+1.10%) |
Nov 04, 2022 | 27.07 | 27.31 | 26.56 | 26.92 | 39,354 | +0.42(+1.59%) |
Nov 03, 2022 | 25.93 | 26.68 | 25.93 | 26.50 | 40,063 | +0.46(+1.79%) |
Nov 02, 2022 | 26.92 | 26.02 | 26.03 | 37,332 | -0.83(-3.10%) |