Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.60 | 26.97 | 26.60 | 26.97 | 63,436 | +0.38(+1.41%) |
Jan 30, 2023 | 26.87 | 26.94 | 26.57 | 26.59 | 22,387 | -0.41(-1.54%) |
Jan 27, 2023 | 26.84 | 27.18 | 26.84 | 27.01 | 40,993 | +0.08(+0.29%) |
Jan 26, 2023 | 26.71 | 26.93 | 26.58 | 26.93 | 40,734 | +0.42(+1.59%) |
Jan 25, 2023 | 26.32 | 26.54 | 26.08 | 26.51 | 41,859 | -0.10(-0.37%) |
Jan 24, 2023 | 26.56 | 26.67 | 26.47 | 26.61 | 63,190 | -0.05(-0.19%) |
Jan 23, 2023 | 26.31 | 26.81 | 26.29 | 26.66 | 28,270 | +0.40(+1.50%) |
Jan 20, 2023 | 25.85 | 26.26 | 25.80 | 26.26 | 35,948 | +0.50(+1.95%) |
Jan 19, 2023 | 25.77 | 25.91 | 25.66 | 25.76 | 14,497 | -0.15(-0.57%) |
Jan 18, 2023 | 26.40 | 26.50 | 25.91 | 25.91 | 29,134 | -0.41(-1.58%) |
Jan 17, 2023 | 26.29 | 26.43 | 26.23 | 26.32 | 47,213 | +0.06(+0.23%) |
Jan 13, 2023 | 25.92 | 26.28 | 25.92 | 26.26 | 30,820 | +0.12(+0.45%) |
Jan 12, 2023 | 26.11 | 26.21 | 25.82 | 26.14 | 18,852 | +0.11(+0.42%) |
Jan 11, 2023 | 25.76 | 26.05 | 25.76 | 26.04 | 33,417 | +0.35(+1.34%) |
Jan 10, 2023 | 25.50 | 25.69 | 25.44 | 25.69 | 33,176 | +0.15(+0.58%) |
Jan 09, 2023 | 25.72 | 25.98 | 25.51 | 25.54 | 54,878 | +0.01(+0.04%) |
Jan 06, 2023 | 25.17 | 25.59 | 24.92 | 25.53 | 25,575 | +0.56(+2.25%) |
Jan 05, 2023 | 25.20 | 25.20 | 24.92 | 24.97 | 37,443 | -0.32(-1.25%) |
Jan 04, 2023 | 25.25 | 25.41 | 25.10 | 25.29 | 56,863 | +0.13(+0.51%) |
Jan 03, 2023 | 25.52 | 25.56 | 25.00 | 25.16 | 63,266 | -0.25(-0.97%) |
Dec 30, 2022 | 25.29 | 25.40 | 25.14 | 25.40 | 50,034 | -0.02(-0.08%) |
Dec 29, 2022 | 25.17 | 25.51 | 25.17 | 25.42 | 40,373 | +0.51(+2.06%) |
Dec 28, 2022 | 25.24 | 25.41 | 24.91 | 24.91 | 41,575 | -0.39(-1.52%) |
Dec 27, 2022 | 25.44 | 25.44 | 25.20 | 25.30 | 103,520 | -0.14(-0.55%) |
Dec 23, 2022 | 25.29 | 25.45 | 25.13 | 25.44 | 18,030 | +0.07(+0.26%) |
Dec 22, 2022 | 25.59 | 25.59 | 24.97 | 25.37 | 53,511 | -0.40(-1.57%) |
Dec 21, 2022 | 25.51 | 25.86 | 25.51 | 25.77 | 19,252 | +0.36(+1.40%) |
Dec 20, 2022 | 25.32 | 25.49 | 25.18 | 25.42 | 23,277 | -0.01(-0.04%) |
Dec 19, 2022 | 25.71 | 25.71 | 25.30 | 25.43 | 44,345 | -0.26(-1.00%) |
Dec 16, 2022 | 25.87 | 25.92 | 25.55 | 25.68 | 40,495 | -0.31(-1.18%) |
Dec 15, 2022 | 26.70 | 26.70 | 25.89 | 25.99 | 35,199 | -0.74(-2.77%) |
Dec 14, 2022 | 26.87 | 27.11 | 26.54 | 26.73 | 35,244 | -0.11(-0.40%) |
Dec 13, 2022 | 27.36 | 27.45 | 26.65 | 26.84 | 77,434 | +0.31(+1.15%) |
Dec 12, 2022 | 26.27 | 26.53 | 26.22 | 26.53 | 15,701 | +0.34(+1.28%) |
Dec 09, 2022 | 26.34 | 26.50 | 26.18 | 26.20 | 33,561 | -0.19(-0.71%) |
Dec 08, 2022 | 26.28 | 26.40 | 26.15 | 26.38 | 55,965 | +0.24(+0.91%) |
Dec 07, 2022 | 26.13 | 26.29 | 26.03 | 26.15 | 37,172 | -0.07(-0.26%) |
Dec 06, 2022 | 26.68 | 26.68 | 26.07 | 26.22 | 42,872 | -0.46(-1.74%) |
Dec 05, 2022 | 26.87 | 27.04 | 26.55 | 26.68 | 36,958 | -0.42(-1.56%) |
Dec 02, 2022 | 26.82 | 27.13 | 26.69 | 27.10 | 18,896 | -0.05(-0.18%) |
Dec 01, 2022 | 27.13 | 27.26 | 26.95 | 27.15 | 24,549 | +0.08(+0.29%) |
Nov 30, 2022 | 26.13 | 27.08 | 26.09 | 27.07 | 55,626 | +0.94(+3.58%) |
Nov 29, 2022 | 26.28 | 26.29 | 26.03 | 26.14 | 43,185 | -0.11(-0.41%) |
Nov 28, 2022 | 26.47 | 26.52 | 26.19 | 26.25 | 18,024 | -0.43(-1.62%) |
Nov 25, 2022 | 26.68 | 26.74 | 26.67 | 26.68 | 22,150 | -0.07(-0.28%) |
Nov 23, 2022 | 26.61 | 26.80 | 26.59 | 26.75 | 13,200 | +0.18(+0.67%) |
Nov 22, 2022 | 26.23 | 26.60 | 26.22 | 26.58 | 28,408 | +0.37(+1.43%) |
Nov 21, 2022 | 26.29 | 26.30 | 26.13 | 26.20 | 36,577 | -0.16(-0.60%) |
Nov 18, 2022 | 26.54 | 26.54 | 26.19 | 26.36 | 18,374 | +0.06(+0.22%) |
Nov 17, 2022 | 26.11 | 26.36 | 26.02 | 26.30 | 33,979 | -0.07(-0.26%) |
Nov 16, 2022 | 26.50 | 26.50 | 26.32 | 26.37 | 40,138 | -0.20(-0.74%) |
Nov 15, 2022 | 26.70 | 26.82 | 26.36 | 26.57 | 44,178 | +0.25(+0.93%) |
Nov 14, 2022 | 26.45 | 26.66 | 26.32 | 26.32 | 21,143 | -0.18(-0.67%) |
Nov 11, 2022 | 26.22 | 26.57 | 26.12 | 26.50 | 31,035 | +0.31(+1.17%) |
Nov 10, 2022 | 25.60 | 26.19 | 25.49 | 26.19 | 51,256 | +1.59(+6.45%) |
Nov 09, 2022 | 25.10 | 25.10 | 24.61 | 24.61 | 60,226 | -0.54(-2.16%) |
Nov 08, 2022 | 25.08 | 25.34 | 24.93 | 25.15 | 65,872 | +0.16(+0.63%) |
Nov 07, 2022 | 24.65 | 25.02 | 24.66 | 24.99 | 20,544 | +0.29(+1.16%) |
Nov 04, 2022 | 24.81 | 24.81 | 24.30 | 24.70 | 38,969 | +0.34(+1.37%) |
Nov 03, 2022 | 24.45 | 24.58 | 24.32 | 24.37 | 30,413 | -0.32(-1.31%) |
Nov 02, 2022 | 25.39 | 24.65 | 24.69 | 128,756 | -0.72(-2.83%) |