Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.79 | 29.04 | 28.53 | 28.64 | 1,177,659 | -0.15(-0.52%) |
Jan 30, 2023 | 29.04 | 29.28 | 28.74 | 28.79 | 1,130,453 | -0.23(-0.79%) |
Jan 27, 2023 | 28.62 | 29.05 | 28.50 | 29.02 | 1,162,351 | +0.52(+1.82%) |
Jan 26, 2023 | 28.31 | 28.55 | 28.16 | 28.50 | 1,037,067 | +0.16(+0.56%) |
Jan 25, 2023 | 27.95 | 28.58 | 27.95 | 28.34 | 1,661,852 | +0.36(+1.29%) |
Jan 24, 2023 | 27.17 | 27.98 | 27.05 | 27.98 | 844,901 | +0.64(+2.34%) |
Jan 23, 2023 | 27.60 | 27.71 | 27.12 | 27.34 | 1,638,511 | -0.38(-1.37%) |
Jan 20, 2023 | 28.13 | 28.82 | 27.69 | 27.72 | 1,932,905 | -0.17(-0.61%) |
Jan 19, 2023 | 27.56 | 28.02 | 27.38 | 27.89 | 1,587,785 | +0.23(+0.83%) |
Jan 18, 2023 | 28.68 | 28.68 | 27.61 | 27.66 | 1,816,816 | -0.88(-3.08%) |
Jan 17, 2023 | 27.94 | 28.62 | 27.26 | 28.54 | 2,391,583 | +1.23(+4.50%) |
Jan 13, 2023 | 27.46 | 27.61 | 27.02 | 27.31 | 1,334,209 | -0.25(-0.91%) |
Jan 12, 2023 | 26.75 | 27.58 | 26.56 | 27.56 | 1,351,224 | +0.72(+2.68%) |
Jan 11, 2023 | 27.02 | 27.02 | 26.24 | 26.84 | 1,421,990 | -0.25(-0.92%) |
Jan 10, 2023 | 26.21 | 27.24 | 26.03 | 27.09 | 1,787,319 | +0.95(+3.63%) |
Jan 09, 2023 | 27.01 | 27.22 | 25.87 | 26.14 | 2,065,410 | -0.97(-3.58%) |
Jan 06, 2023 | 26.35 | 27.65 | 26.09 | 27.11 | 2,177,675 | +1.80(+7.11%) |
Jan 05, 2023 | 25.28 | 25.41 | 25.00 | 25.31 | 708,302 | -0.02(-0.08%) |
Jan 04, 2023 | 25.94 | 26.15 | 25.11 | 25.33 | 1,275,085 | -0.54(-2.09%) |
Jan 03, 2023 | 26.13 | 26.33 | 25.77 | 25.87 | 1,063,603 | -0.26(-1.00%) |
Dec 30, 2022 | 26.15 | 26.21 | 25.73 | 26.13 | 799,104 | -0.11(-0.42%) |
Dec 29, 2022 | 25.35 | 26.34 | 25.23 | 26.24 | 1,229,620 | +0.98(+3.88%) |
Dec 28, 2022 | 25.18 | 25.50 | 24.91 | 25.26 | 1,126,530 | +0.07(+0.28%) |
Dec 27, 2022 | 25.47 | 25.64 | 25.13 | 25.19 | 791,480 | -0.30(-1.18%) |
Dec 23, 2022 | 25.49 | 25.89 | 25.33 | 25.49 | 1,057,003 | -0.12(-0.47%) |
Dec 22, 2022 | 25.83 | 25.97 | 25.52 | 25.61 | 1,055,341 | -0.37(-1.42%) |
Dec 21, 2022 | 25.81 | 26.23 | 25.53 | 25.98 | 835,536 | +0.26(+1.01%) |
Dec 20, 2022 | 25.13 | 25.88 | 25.13 | 25.72 | 943,027 | +0.48(+1.90%) |
Dec 19, 2022 | 25.56 | 25.60 | 24.80 | 25.24 | 1,142,021 | -0.28(-1.10%) |
Dec 16, 2022 | 24.82 | 25.60 | 24.69 | 25.52 | 2,185,745 | +0.43(+1.71%) |
Dec 15, 2022 | 25.62 | 25.62 | 25.00 | 25.09 | 1,049,222 | -0.53(-2.07%) |
Dec 14, 2022 | 25.32 | 25.82 | 25.03 | 25.62 | 1,147,328 | +0.08(+0.31%) |
Dec 13, 2022 | 25.38 | 25.70 | 24.96 | 25.54 | 1,683,366 | +0.26(+1.03%) |
Dec 12, 2022 | 24.63 | 25.37 | 24.50 | 25.28 | 3,870,881 | +0.58(+2.35%) |
Dec 09, 2022 | 25.42 | 25.48 | 24.68 | 24.70 | 1,010,564 | -0.78(-3.06%) |
Dec 08, 2022 | 25.37 | 25.72 | 25.16 | 25.48 | 753,976 | +0.21(+0.83%) |
Dec 07, 2022 | 25.16 | 25.32 | 24.82 | 25.27 | 1,306,988 | +0.27(+1.08%) |
Dec 06, 2022 | 25.28 | 25.32 | 24.79 | 25.00 | 822,757 | -0.51(-2.00%) |
Dec 05, 2022 | 26.05 | 26.07 | 25.33 | 25.51 | 1,095,352 | -0.58(-2.22%) |
Dec 02, 2022 | 25.13 | 26.17 | 24.85 | 26.09 | 1,978,496 | +0.89(+3.53%) |
Dec 01, 2022 | 24.89 | 25.38 | 24.72 | 25.20 | 1,158,936 | +0.42(+1.69%) |
Nov 30, 2022 | 24.21 | 24.82 | 23.96 | 24.78 | 1,561,556 | +0.76(+3.16%) |
Nov 29, 2022 | 24.00 | 24.33 | 23.71 | 24.02 | 1,013,699 | +0.05(+0.21%) |
Nov 28, 2022 | 24.22 | 24.39 | 23.82 | 23.97 | 1,255,403 | -0.23(-0.95%) |
Nov 25, 2022 | 24.28 | 24.52 | 24.11 | 24.20 | 652,814 | -0.07(-0.29%) |
Nov 23, 2022 | 24.53 | 24.73 | 24.02 | 24.27 | 2,457,396 | -0.23(-0.94%) |
Nov 22, 2022 | 24.01 | 24.79 | 23.94 | 24.50 | 2,217,903 | +0.76(+3.20%) |
Nov 21, 2022 | 23.52 | 23.86 | 23.19 | 23.74 | 1,312,043 | +0.30(+1.28%) |
Nov 18, 2022 | 22.90 | 23.66 | 22.81 | 23.44 | 1,404,891 | +0.87(+3.85%) |
Nov 17, 2022 | 22.68 | 23.14 | 22.31 | 22.57 | 1,632,606 | +0.19(+0.85%) |
Nov 16, 2022 | 22.60 | 22.66 | 22.09 | 22.38 | 1,198,497 | -0.20(-0.89%) |
Nov 15, 2022 | 23.11 | 23.13 | 22.39 | 22.58 | 1,840,349 | -0.21(-0.92%) |
Nov 14, 2022 | 23.68 | 23.80 | 22.76 | 22.79 | 1,823,983 | -0.80(-3.39%) |
Nov 11, 2022 | 24.28 | 24.28 | 22.99 | 23.59 | 1,779,996 | -0.70(-2.88%) |
Nov 10, 2022 | 24.27 | 24.56 | 23.73 | 24.29 | 1,894,942 | +0.61(+2.58%) |
Nov 09, 2022 | 23.11 | 24.15 | 23.11 | 23.68 | 1,455,873 | +0.49(+2.11%) |
Nov 08, 2022 | 23.30 | 24.12 | 23.16 | 23.19 | 1,716,571 | -0.13(-0.56%) |
Nov 07, 2022 | 23.88 | 24.16 | 23.28 | 23.32 | 2,249,036 | -0.66(-2.75%) |
Nov 04, 2022 | 23.82 | 24.40 | 23.45 | 23.98 | 2,056,512 | -0.16(-0.66%) |
Nov 03, 2022 | 24.83 | 25.36 | 24.11 | 24.14 | 2,474,231 | +0.08(+0.33%) |
Nov 02, 2022 | 23.75 | 24.06 | 4,173,999 | +0.81(+3.48%) |