Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.49 | 27.51 | 26.44 | 27.40 | 390,992 | +0.92(+3.47%) |
Jan 30, 2023 | 25.84 | 26.76 | 25.84 | 26.49 | 243,027 | +0.35(+1.32%) |
Jan 27, 2023 | 26.26 | 26.46 | 25.87 | 26.14 | 365,087 | -0.29(-1.08%) |
Jan 26, 2023 | 25.40 | 26.45 | 24.70 | 26.43 | 440,600 | +1.01(+3.96%) |
Jan 25, 2023 | 25.49 | 25.95 | 25.18 | 25.42 | 213,029 | -0.46(-1.79%) |
Jan 24, 2023 | 26.27 | 26.27 | 25.52 | 25.88 | 151,868 | -0.38(-1.43%) |
Jan 23, 2023 | 25.39 | 26.33 | 25.28 | 26.26 | 305,169 | +0.84(+3.30%) |
Jan 20, 2023 | 25.29 | 25.68 | 24.89 | 25.42 | 254,824 | +0.38(+1.50%) |
Jan 19, 2023 | 25.28 | 25.42 | 24.72 | 25.04 | 318,140 | -0.60(-2.35%) |
Jan 18, 2023 | 26.17 | 26.70 | 25.63 | 25.65 | 179,566 | -0.39(-1.52%) |
Jan 17, 2023 | 26.16 | 26.16 | 25.62 | 26.04 | 417,126 | -0.23(-0.86%) |
Jan 13, 2023 | 26.16 | 26.49 | 26.02 | 26.27 | 227,577 | -0.39(-1.48%) |
Jan 12, 2023 | 25.98 | 26.69 | 25.86 | 26.66 | 278,509 | +0.99(+3.85%) |
Jan 11, 2023 | 26.17 | 26.34 | 25.45 | 25.68 | 271,824 | -0.15(-0.57%) |
Jan 10, 2023 | 25.35 | 25.84 | 25.05 | 25.82 | 180,364 | +0.42(+1.67%) |
Jan 09, 2023 | 25.91 | 26.46 | 25.34 | 25.40 | 337,435 | -0.36(-1.38%) |
Jan 06, 2023 | 25.42 | 25.95 | 25.17 | 25.75 | 325,068 | +0.63(+2.52%) |
Jan 05, 2023 | 23.87 | 25.18 | 23.54 | 25.12 | 333,219 | +0.95(+3.92%) |
Jan 04, 2023 | 23.32 | 24.51 | 23.13 | 24.17 | 396,854 | +1.29(+5.65%) |
Jan 03, 2023 | 22.55 | 23.47 | 22.45 | 22.88 | 357,888 | +0.76(+3.43%) |
Dec 30, 2022 | 21.68 | 22.20 | 21.65 | 22.12 | 301,163 | +0.14(+0.62%) |
Dec 29, 2022 | 21.64 | 22.33 | 21.64 | 21.98 | 277,654 | +0.49(+2.27%) |
Dec 28, 2022 | 22.75 | 22.75 | 21.45 | 21.50 | 332,191 | -1.12(-4.95%) |
Dec 27, 2022 | 22.62 | 22.84 | 22.33 | 22.62 | 166,500 | -0.11(-0.47%) |
Dec 23, 2022 | 22.47 | 22.77 | 22.28 | 22.72 | 195,034 | +0.33(+1.48%) |
Dec 22, 2022 | 22.57 | 22.57 | 21.69 | 22.39 | 311,616 | -0.60(-2.63%) |
Dec 21, 2022 | 22.00 | 23.18 | 22.00 | 23.00 | 422,200 | +1.27(+5.83%) |
Dec 20, 2022 | 21.67 | 22.15 | 21.58 | 21.73 | 318,244 | +0.09(+0.41%) |
Dec 19, 2022 | 22.25 | 22.80 | 21.57 | 21.64 | 355,551 | -0.78(-3.48%) |
Dec 16, 2022 | 22.23 | 22.87 | 22.00 | 22.42 | 1,075,523 | +0.01(+0.04%) |
Dec 15, 2022 | 22.98 | 23.25 | 22.10 | 22.41 | 569,461 | -1.39(-5.85%) |
Dec 14, 2022 | 24.05 | 24.50 | 23.64 | 23.81 | 337,938 | -0.56(-2.28%) |
Dec 13, 2022 | 25.09 | 25.52 | 23.96 | 24.36 | 425,122 | +0.20(+0.85%) |
Dec 12, 2022 | 23.03 | 24.20 | 22.69 | 24.16 | 411,613 | +1.16(+5.04%) |
Dec 09, 2022 | 22.74 | 23.55 | 22.74 | 23.00 | 421,628 | +0.16(+0.68%) |
Dec 08, 2022 | 23.06 | 23.84 | 22.64 | 22.84 | 349,089 | +0.19(+0.86%) |
Dec 07, 2022 | 22.42 | 22.74 | 22.35 | 22.65 | 358,998 | +0.06(+0.26%) |
Dec 06, 2022 | 23.17 | 23.41 | 22.35 | 22.59 | 310,855 | -0.55(-2.36%) |
Dec 05, 2022 | 23.46 | 23.72 | 23.02 | 23.13 | 257,778 | -0.48(-2.02%) |
Dec 02, 2022 | 23.57 | 24.20 | 23.47 | 23.61 | 328,233 | -0.42(-1.74%) |
Dec 01, 2022 | 23.97 | 24.78 | 23.88 | 24.03 | 420,999 | +0.02(+0.08%) |
Nov 30, 2022 | 23.47 | 24.06 | 22.78 | 24.01 | 460,900 | +0.33(+1.40%) |
Nov 29, 2022 | 23.22 | 23.76 | 22.99 | 23.68 | 269,946 | +0.92(+4.02%) |
Nov 28, 2022 | 23.39 | 23.51 | 22.63 | 22.76 | 293,819 | -1.19(-4.96%) |
Nov 25, 2022 | 24.01 | 24.47 | 23.91 | 23.95 | 150,417 | -0.07(-0.28%) |
Nov 23, 2022 | 23.89 | 24.22 | 23.45 | 24.02 | 203,292 | -0.09(-0.36%) |
Nov 22, 2022 | 23.39 | 24.21 | 23.19 | 24.11 | 267,057 | +1.07(+4.65%) |
Nov 21, 2022 | 22.65 | 23.42 | 21.96 | 23.04 | 486,689 | -0.18(-0.76%) |
Nov 18, 2022 | 24.13 | 24.13 | 23.01 | 23.21 | 423,149 | -0.37(-1.57%) |
Nov 17, 2022 | 23.53 | 23.64 | 23.09 | 23.58 | 495,771 | -0.56(-2.34%) |
Nov 16, 2022 | 24.47 | 24.93 | 23.89 | 24.15 | 584,303 | -0.58(-2.36%) |
Nov 15, 2022 | 27.01 | 27.44 | 24.59 | 24.73 | 624,167 | -1.69(-6.38%) |
Nov 14, 2022 | 26.44 | 26.70 | 25.22 | 26.42 | 620,880 | -0.36(-1.35%) |
Nov 11, 2022 | 25.86 | 27.14 | 25.79 | 26.78 | 643,743 | +1.24(+4.84%) |
Nov 10, 2022 | 23.33 | 25.57 | 23.33 | 25.54 | 876,947 | +3.45(+15.61%) |
Nov 09, 2022 | 23.13 | 23.13 | 22.03 | 22.09 | 465,206 | -1.50(-6.36%) |
Nov 08, 2022 | 23.76 | 23.96 | 22.97 | 23.59 | 485,083 | -0.15(-0.62%) |
Nov 07, 2022 | 23.47 | 24.29 | 23.07 | 23.74 | 682,940 | +0.56(+2.44%) |
Nov 04, 2022 | 21.23 | 24.40 | 21.02 | 23.17 | 1,381,111 | +1.83(+8.58%) |
Nov 03, 2022 | 18.99 | 21.47 | 18.53 | 21.34 | 1,021,543 | +2.02(+10.43%) |
Nov 02, 2022 | 19.56 | 19.33 | 1,572,000 | -0.35(-1.78%) |