Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.83 | 27.43 | 26.66 | 27.42 | 771,457 | +0.65(+2.43%) |
Jan 30, 2023 | 26.69 | 27.06 | 26.57 | 26.77 | 406,810 | -0.30(-1.11%) |
Jan 27, 2023 | 26.92 | 27.21 | 26.86 | 27.07 | 753,324 | +0.01(+0.04%) |
Jan 26, 2023 | 26.67 | 27.10 | 26.47 | 27.06 | 571,565 | +0.66(+2.50%) |
Jan 25, 2023 | 25.85 | 26.61 | 25.79 | 26.40 | 557,418 | +0.20(+0.76%) |
Jan 24, 2023 | 26.52 | 26.82 | 26.19 | 26.20 | 507,430 | -0.62(-2.31%) |
Jan 23, 2023 | 26.42 | 26.83 | 26.35 | 26.82 | 1,294,787 | +0.51(+1.94%) |
Jan 20, 2023 | 25.73 | 26.36 | 25.53 | 26.31 | 923,548 | +0.62(+2.41%) |
Jan 19, 2023 | 25.66 | 25.77 | 25.43 | 25.69 | 1,132,259 | -0.18(-0.70%) |
Jan 18, 2023 | 25.81 | 26.13 | 25.65 | 25.87 | 1,311,338 | +0.22(+0.86%) |
Jan 17, 2023 | 25.55 | 25.92 | 25.50 | 25.65 | 771,650 | +0.04(+0.16%) |
Jan 13, 2023 | 25.20 | 25.67 | 25.09 | 25.61 | 673,837 | +0.04(+0.16%) |
Jan 12, 2023 | 25.33 | 25.64 | 24.91 | 25.57 | 823,191 | +0.40(+1.59%) |
Jan 11, 2023 | 24.91 | 25.24 | 24.89 | 25.17 | 831,578 | +0.35(+1.41%) |
Jan 10, 2023 | 24.32 | 24.86 | 24.21 | 24.82 | 455,767 | +0.33(+1.35%) |
Jan 09, 2023 | 24.56 | 24.92 | 24.36 | 24.49 | 840,095 | +0.08(+0.33%) |
Jan 06, 2023 | 24.12 | 24.66 | 23.67 | 24.41 | 913,377 | +0.49(+2.05%) |
Jan 05, 2023 | 23.68 | 23.96 | 23.21 | 23.92 | 717,422 | -0.07(-0.29%) |
Jan 04, 2023 | 23.90 | 24.32 | 23.70 | 23.99 | 1,150,310 | +0.36(+1.52%) |
Jan 03, 2023 | 23.75 | 24.20 | 23.27 | 23.63 | 1,103,037 | +0.22(+0.94%) |
Dec 30, 2022 | 22.98 | 23.46 | 22.89 | 23.41 | 569,893 | +0.06(+0.26%) |
Dec 29, 2022 | 22.70 | 23.48 | 22.70 | 23.35 | 627,708 | +0.71(+3.14%) |
Dec 28, 2022 | 23.25 | 23.41 | 22.63 | 22.64 | 505,266 | -0.77(-3.29%) |
Dec 27, 2022 | 23.13 | 23.42 | 22.97 | 23.41 | 773,161 | +0.19(+0.82%) |
Dec 23, 2022 | 22.86 | 23.23 | 22.65 | 23.22 | 549,955 | +0.38(+1.66%) |
Dec 22, 2022 | 22.95 | 22.95 | 22.21 | 22.84 | 1,081,062 | -0.43(-1.85%) |
Dec 21, 2022 | 23.09 | 23.48 | 23.04 | 23.27 | 813,540 | +0.38(+1.66%) |
Dec 20, 2022 | 22.42 | 22.99 | 22.42 | 22.89 | 595,072 | +0.30(+1.33%) |
Dec 19, 2022 | 23.41 | 23.54 | 22.44 | 22.59 | 1,000,302 | -0.85(-3.63%) |
Dec 16, 2022 | 22.77 | 23.53 | 22.77 | 23.44 | 2,482,913 | +0.30(+1.30%) |
Dec 15, 2022 | 23.26 | 23.61 | 22.85 | 23.14 | 1,108,315 | -0.63(-2.65%) |
Dec 14, 2022 | 23.71 | 24.05 | 23.32 | 23.77 | 2,222,847 | -0.01(-0.04%) |
Dec 13, 2022 | 24.87 | 24.99 | 23.61 | 23.78 | 943,228 | -0.09(-0.38%) |
Dec 12, 2022 | 23.11 | 23.90 | 22.96 | 23.87 | 689,297 | +0.71(+3.07%) |
Dec 09, 2022 | 23.25 | 23.53 | 23.00 | 23.16 | 830,540 | -0.34(-1.45%) |
Dec 08, 2022 | 23.22 | 23.62 | 23.09 | 23.50 | 845,199 | +0.63(+2.75%) |
Dec 07, 2022 | 22.55 | 23.17 | 22.32 | 22.87 | 820,276 | +0.07(+0.31%) |
Dec 06, 2022 | 23.19 | 23.20 | 22.48 | 22.80 | 1,053,309 | -0.41(-1.77%) |
Dec 05, 2022 | 23.27 | 23.41 | 22.73 | 23.21 | 871,742 | -0.44(-1.86%) |
Dec 02, 2022 | 23.29 | 23.79 | 23.17 | 23.65 | 1,000,331 | -0.12(-0.50%) |
Dec 01, 2022 | 23.90 | 24.16 | 23.71 | 23.77 | 775,245 | -0.10(-0.42%) |
Nov 30, 2022 | 23.01 | 23.91 | 22.73 | 23.87 | 1,441,158 | +0.79(+3.42%) |
Nov 29, 2022 | 23.03 | 23.34 | 22.90 | 23.08 | 719,007 | +0.07(+0.30%) |
Nov 28, 2022 | 23.15 | 23.48 | 22.92 | 23.01 | 766,392 | -0.45(-1.92%) |
Nov 25, 2022 | 23.07 | 23.54 | 22.95 | 23.46 | 411,134 | +0.38(+1.65%) |
Nov 23, 2022 | 22.79 | 23.32 | 22.62 | 23.08 | 820,087 | +0.09(+0.39%) |
Nov 22, 2022 | 22.21 | 23.11 | 22.12 | 22.99 | 1,023,909 | +0.89(+4.03%) |
Nov 21, 2022 | 21.67 | 22.14 | 21.65 | 22.10 | 898,143 | +0.16(+0.73%) |
Nov 18, 2022 | 22.50 | 22.55 | 21.70 | 21.94 | 661,925 | -0.13(-0.59%) |
Nov 17, 2022 | 21.74 | 22.12 | 21.41 | 22.07 | 605,196 | -0.14(-0.63%) |
Nov 16, 2022 | 22.79 | 23.00 | 22.12 | 22.21 | 746,729 | -0.97(-4.18%) |
Nov 15, 2022 | 22.74 | 23.26 | 22.60 | 23.18 | 2,038,161 | +0.99(+4.46%) |
Nov 14, 2022 | 22.70 | 22.93 | 22.18 | 22.19 | 1,634,018 | -0.88(-3.81%) |
Nov 11, 2022 | 22.86 | 23.18 | 22.35 | 23.07 | 2,005,657 | +0.85(+3.83%) |
Nov 10, 2022 | 21.84 | 22.25 | 21.73 | 22.22 | 1,576,609 | +1.58(+7.66%) |
Nov 09, 2022 | 20.42 | 20.86 | 20.23 | 20.64 | 1,270,962 | -0.07(-0.34%) |
Nov 08, 2022 | 20.92 | 21.25 | 20.36 | 20.71 | 999,268 | -0.12(-0.58%) |
Nov 07, 2022 | 20.51 | 20.84 | 19.99 | 20.83 | 1,876,014 | +0.71(+3.53%) |
Nov 04, 2022 | 20.58 | 20.65 | 19.57 | 20.12 | 1,545,979 | +0.05(+0.25%) |
Nov 03, 2022 | 20.00 | 20.30 | 19.55 | 20.07 | 1,272,628 | -0.24(-1.18%) |
Nov 02, 2022 | 21.23 | 20.25 | 20.31 | 1,014,774 | -1.05(-4.92%) |