Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.14 | 26.71 | 25.93 | 26.64 | 2,872,821 | +0.48(+1.84%) |
Jan 30, 2023 | 26.30 | 26.56 | 26.14 | 26.16 | 523,109 | -0.36(-1.36%) |
Jan 27, 2023 | 25.54 | 26.62 | 25.54 | 26.52 | 663,197 | +0.96(+3.74%) |
Jan 26, 2023 | 25.71 | 25.77 | 25.37 | 25.57 | 639,829 | -0.04(-0.17%) |
Jan 25, 2023 | 25.19 | 25.70 | 25.07 | 25.61 | 586,250 | +0.32(+1.28%) |
Jan 24, 2023 | 25.42 | 25.71 | 25.27 | 25.28 | 725,912 | -0.54(-2.07%) |
Jan 23, 2023 | 25.61 | 26.00 | 25.48 | 25.82 | 444,139 | +0.21(+0.82%) |
Jan 20, 2023 | 25.43 | 25.61 | 25.07 | 25.61 | 604,843 | +0.27(+1.07%) |
Jan 19, 2023 | 25.54 | 25.72 | 25.30 | 25.34 | 822,083 | -0.42(-1.63%) |
Jan 18, 2023 | 26.33 | 26.34 | 25.55 | 25.76 | 738,897 | -0.48(-1.84%) |
Jan 17, 2023 | 26.15 | 26.38 | 26.04 | 26.24 | 543,677 | +0.04(+0.17%) |
Jan 13, 2023 | 26.05 | 26.30 | 25.91 | 26.20 | 484,323 | -0.12(-0.47%) |
Jan 12, 2023 | 26.02 | 26.50 | 25.71 | 26.32 | 679,678 | +0.58(+2.25%) |
Jan 11, 2023 | 25.15 | 25.80 | 25.12 | 25.74 | 718,177 | +0.91(+3.68%) |
Jan 10, 2023 | 24.49 | 24.85 | 23.96 | 24.83 | 2,246,789 | +0.33(+1.36%) |
Jan 09, 2023 | 24.79 | 24.99 | 24.35 | 24.49 | 1,697,613 | -0.31(-1.24%) |
Jan 06, 2023 | 24.14 | 24.91 | 24.14 | 24.80 | 527,576 | +0.71(+2.95%) |
Jan 05, 2023 | 24.83 | 24.83 | 24.07 | 24.09 | 683,577 | -0.97(-3.89%) |
Jan 04, 2023 | 24.85 | 25.21 | 24.74 | 25.07 | 658,331 | +0.41(+1.67%) |
Jan 03, 2023 | 24.95 | 25.18 | 24.30 | 24.65 | 687,200 | +0.11(+0.43%) |
Dec 30, 2022 | 24.35 | 24.59 | 24.20 | 24.55 | 621,366 | -0.04(-0.18%) |
Dec 29, 2022 | 23.90 | 24.71 | 23.87 | 24.59 | 797,009 | +0.72(+3.01%) |
Dec 28, 2022 | 24.67 | 24.78 | 23.82 | 23.87 | 721,772 | -0.82(-3.30%) |
Dec 27, 2022 | 24.42 | 24.75 | 24.23 | 24.69 | 592,541 | +0.32(+1.30%) |
Dec 23, 2022 | 24.17 | 24.42 | 24.17 | 24.37 | 493,114 | +0.10(+0.40%) |
Dec 22, 2022 | 24.17 | 24.31 | 23.72 | 24.28 | 632,878 | -0.13(-0.54%) |
Dec 21, 2022 | 24.35 | 24.67 | 24.28 | 24.41 | 724,549 | +0.28(+1.16%) |
Dec 20, 2022 | 23.92 | 24.33 | 23.90 | 24.13 | 614,737 | +0.05(+0.22%) |
Dec 19, 2022 | 24.40 | 24.53 | 23.92 | 24.07 | 903,355 | -0.34(-1.40%) |
Dec 16, 2022 | 24.92 | 25.01 | 24.09 | 24.42 | 2,147,274 | -0.97(-3.84%) |
Dec 15, 2022 | 25.57 | 25.73 | 25.27 | 25.39 | 1,406,512 | -0.46(-1.77%) |
Dec 14, 2022 | 25.58 | 26.13 | 25.47 | 25.85 | 1,270,978 | +0.15(+0.58%) |
Dec 13, 2022 | 26.01 | 26.31 | 25.27 | 25.70 | 1,140,518 | +0.56(+2.23%) |
Dec 12, 2022 | 25.13 | 25.27 | 24.66 | 25.14 | 631,249 | +0.00(+0.00%) |
Dec 09, 2022 | 24.31 | 25.17 | 24.21 | 25.14 | 1,318,777 | +0.73(+2.98%) |
Dec 08, 2022 | 24.37 | 24.71 | 24.29 | 24.41 | 724,842 | +0.17(+0.69%) |
Dec 07, 2022 | 24.21 | 24.46 | 23.92 | 24.24 | 1,037,815 | -0.07(-0.29%) |
Dec 06, 2022 | 24.79 | 24.84 | 24.05 | 24.31 | 968,293 | -0.51(-2.05%) |
Dec 05, 2022 | 25.59 | 25.59 | 24.68 | 24.82 | 731,318 | -0.94(-3.64%) |
Dec 02, 2022 | 25.49 | 25.87 | 25.35 | 25.76 | 789,117 | +0.02(+0.07%) |
Dec 01, 2022 | 26.32 | 26.64 | 25.53 | 25.74 | 917,341 | -0.40(-1.54%) |
Nov 30, 2022 | 25.49 | 26.14 | 25.19 | 26.14 | 969,097 | +0.45(+1.74%) |
Nov 29, 2022 | 25.22 | 25.71 | 25.10 | 25.70 | 530,912 | +0.46(+1.84%) |
Nov 28, 2022 | 25.38 | 25.63 | 25.11 | 25.23 | 712,433 | -0.43(-1.68%) |
Nov 25, 2022 | 25.35 | 25.68 | 25.34 | 25.66 | 279,754 | +0.44(+1.74%) |
Nov 23, 2022 | 25.25 | 25.42 | 25.06 | 25.22 | 381,408 | -0.26(-1.03%) |
Nov 22, 2022 | 25.13 | 25.51 | 24.95 | 25.49 | 812,058 | +0.56(+2.25%) |
Nov 21, 2022 | 24.65 | 25.06 | 24.65 | 24.92 | 508,548 | +0.16(+0.64%) |
Nov 18, 2022 | 24.82 | 25.09 | 24.50 | 24.77 | 673,177 | +0.22(+0.89%) |
Nov 17, 2022 | 24.27 | 24.57 | 24.15 | 24.55 | 771,131 | -0.19(-0.77%) |
Nov 16, 2022 | 25.32 | 25.39 | 24.73 | 24.74 | 579,552 | -0.66(-2.61%) |
Nov 15, 2022 | 25.76 | 25.84 | 25.16 | 25.40 | 891,398 | +0.09(+0.37%) |
Nov 14, 2022 | 25.89 | 26.19 | 25.30 | 25.31 | 790,333 | -0.80(-3.07%) |
Nov 11, 2022 | 25.86 | 26.27 | 25.59 | 26.11 | 1,119,210 | +0.29(+1.14%) |
Nov 10, 2022 | 24.98 | 25.81 | 24.98 | 25.81 | 645,455 | +1.82(+7.58%) |
Nov 09, 2022 | 24.29 | 24.45 | 23.93 | 24.00 | 569,764 | -0.47(-1.94%) |
Nov 08, 2022 | 24.40 | 24.71 | 24.25 | 24.47 | 863,786 | +0.05(+0.21%) |
Nov 07, 2022 | 24.73 | 24.88 | 24.00 | 24.42 | 582,670 | -0.09(-0.39%) |
Nov 04, 2022 | 23.97 | 24.51 | 23.90 | 24.51 | 872,670 | +0.74(+3.12%) |
Nov 03, 2022 | 23.74 | 24.07 | 23.19 | 23.77 | 1,855,146 | -0.35(-1.46%) |
Nov 02, 2022 | 24.20 | 24.95 | 24.01 | 24.13 | 1,451,932 | -0.20(-0.81%) |