Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.42 | 26.48 | 26.07 | 26.47 | 4,784,741 | +0.19(+0.73%) |
Jan 30, 2023 | 26.17 | 26.55 | 26.15 | 26.28 | 3,023,742 | +0.03(+0.11%) |
Jan 27, 2023 | 26.30 | 26.41 | 26.14 | 26.25 | 2,138,841 | -0.02(-0.07%) |
Jan 26, 2023 | 26.25 | 26.41 | 26.10 | 26.27 | 7,639,543 | -0.04(-0.15%) |
Jan 25, 2023 | 25.83 | 26.37 | 25.79 | 26.31 | 4,400,095 | +0.25(+0.95%) |
Jan 24, 2023 | 25.69 | 29.85 | 25.62 | 26.06 | 3,734,597 | +0.22(+0.85%) |
Jan 23, 2023 | 25.89 | 26.11 | 25.68 | 25.84 | 4,979,219 | -0.11(-0.44%) |
Jan 20, 2023 | 25.57 | 25.98 | 25.32 | 25.96 | 9,295,502 | +0.36(+1.42%) |
Jan 19, 2023 | 25.74 | 25.78 | 25.53 | 25.59 | 2,297,100 | -0.20(-0.78%) |
Jan 18, 2023 | 26.45 | 26.45 | 25.77 | 25.79 | 2,681,360 | -0.55(-2.10%) |
Jan 17, 2023 | 26.66 | 26.77 | 26.32 | 26.35 | 3,826,495 | -0.16(-0.61%) |
Jan 13, 2023 | 26.43 | 26.68 | 26.31 | 26.51 | 3,120,872 | -0.11(-0.39%) |
Jan 12, 2023 | 26.65 | 26.89 | 26.55 | 26.62 | 3,323,196 | -0.03(-0.11%) |
Jan 11, 2023 | 26.34 | 26.82 | 26.34 | 26.64 | 3,894,768 | +0.35(+1.34%) |
Jan 10, 2023 | 26.55 | 26.58 | 25.98 | 26.29 | 6,172,900 | -0.31(-1.15%) |
Jan 09, 2023 | 26.32 | 26.78 | 26.26 | 26.60 | 6,408,569 | +0.26(+0.98%) |
Jan 06, 2023 | 26.16 | 26.52 | 26.11 | 26.34 | 3,539,375 | +0.46(+1.77%) |
Jan 05, 2023 | 26.22 | 26.33 | 25.84 | 25.88 | 2,807,684 | -0.62(-2.34%) |
Jan 04, 2023 | 26.32 | 26.71 | 26.30 | 26.50 | 2,783,159 | +0.32(+1.24%) |
Jan 03, 2023 | 26.23 | 26.31 | 25.75 | 26.18 | 2,500,671 | +0.02(+0.07%) |
Dec 30, 2022 | 26.54 | 26.58 | 25.98 | 26.16 | 2,648,843 | -0.40(-1.51%) |
Dec 29, 2022 | 26.37 | 26.63 | 26.37 | 26.56 | 1,500,685 | +0.28(+1.05%) |
Dec 28, 2022 | 26.50 | 26.72 | 26.25 | 26.28 | 2,037,903 | -0.24(-0.90%) |
Dec 27, 2022 | 26.46 | 26.60 | 26.28 | 26.52 | 2,091,164 | +0.09(+0.32%) |
Dec 23, 2022 | 26.07 | 26.43 | 26.07 | 26.43 | 1,665,117 | +0.28(+1.06%) |
Dec 22, 2022 | 26.21 | 26.21 | 25.68 | 26.16 | 2,102,359 | -0.12(-0.47%) |
Dec 21, 2022 | 25.93 | 26.28 | 25.93 | 26.28 | 2,924,922 | +0.46(+1.77%) |
Dec 20, 2022 | 25.76 | 26.03 | 25.67 | 25.82 | 4,308,016 | +0.02(+0.07%) |
Dec 19, 2022 | 25.96 | 26.09 | 25.72 | 25.80 | 3,359,435 | -0.13(-0.52%) |
Dec 16, 2022 | 25.92 | 25.97 | 25.37 | 25.94 | 6,801,527 | -0.24(-0.91%) |
Dec 15, 2022 | 26.41 | 26.49 | 26.01 | 26.18 | 4,455,665 | -0.36(-1.37%) |
Dec 14, 2022 | 26.72 | 27.05 | 26.41 | 26.54 | 3,641,448 | -0.11(-0.39%) |
Dec 13, 2022 | 27.15 | 27.26 | 26.44 | 26.64 | 4,308,228 | -0.14(-0.53%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.09 | 26.79 | 4,942,712 | +0.66(+2.52%) |
Dec 09, 2022 | 26.38 | 26.52 | 26.07 | 26.13 | 4,424,561 | -0.36(-1.37%) |
Dec 08, 2022 | 26.37 | 26.56 | 26.24 | 26.49 | 4,830,171 | +0.10(+0.36%) |
Dec 07, 2022 | 26.50 | 26.60 | 26.24 | 26.40 | 6,026,275 | -0.16(-0.61%) |
Dec 06, 2022 | 26.30 | 26.58 | 26.12 | 26.56 | 3,449,063 | +0.31(+1.20%) |
Dec 05, 2022 | 26.02 | 26.31 | 25.93 | 26.24 | 3,673,368 | -0.06(-0.22%) |
Dec 02, 2022 | 26.25 | 26.44 | 26.03 | 26.30 | 4,563,715 | -0.17(-0.65%) |
Dec 01, 2022 | 26.80 | 26.93 | 26.41 | 26.47 | 6,937,393 | -0.18(-0.68%) |
Nov 30, 2022 | 25.92 | 26.81 | 25.81 | 26.65 | 6,464,446 | +0.68(+2.61%) |
Nov 29, 2022 | 25.84 | 26.03 | 25.65 | 25.98 | 6,569,224 | +0.01(+0.04%) |
Nov 28, 2022 | 25.80 | 26.07 | 25.61 | 25.97 | 6,029,459 | -0.07(-0.26%) |
Nov 25, 2022 | 26.00 | 26.09 | 25.87 | 26.03 | 968,396 | +0.11(+0.40%) |
Nov 23, 2022 | 25.54 | 25.97 | 25.46 | 25.93 | 3,726,579 | +0.36(+1.42%) |
Nov 22, 2022 | 25.39 | 25.61 | 25.24 | 25.57 | 3,456,786 | +0.24(+0.94%) |
Nov 21, 2022 | 25.19 | 25.49 | 25.07 | 25.33 | 4,461,812 | +0.22(+0.87%) |
Nov 18, 2022 | 24.64 | 25.21 | 24.64 | 25.11 | 3,688,993 | +0.73(+2.97%) |
Nov 17, 2022 | 24.52 | 24.81 | 24.16 | 24.38 | 5,782,703 | -0.42(-1.69%) |
Nov 16, 2022 | 24.48 | 25.01 | 24.48 | 24.80 | 4,301,162 | +0.31(+1.25%) |
Nov 15, 2022 | 24.96 | 25.04 | 24.16 | 24.50 | 4,965,252 | -0.08(-0.31%) |
Nov 14, 2022 | 24.71 | 24.95 | 24.44 | 24.57 | 5,435,417 | -0.05(-0.19%) |
Nov 11, 2022 | 24.82 | 24.91 | 24.38 | 24.62 | 4,745,950 | -0.27(-1.07%) |
Nov 10, 2022 | 24.36 | 24.94 | 24.13 | 24.89 | 5,205,998 | +1.14(+4.82%) |
Nov 09, 2022 | 23.88 | 24.38 | 23.74 | 23.74 | 8,142,278 | -0.04(-0.16%) |
Nov 08, 2022 | 23.30 | 24.08 | 23.30 | 23.78 | 9,242,047 | +0.53(+2.30%) |
Nov 07, 2022 | 24.47 | 24.61 | 22.69 | 23.25 | 10,121,594 | -1.45(-5.87%) |
Nov 04, 2022 | 24.50 | 25.05 | 24.43 | 24.70 | 6,264,157 | +0.22(+0.90%) |
Nov 03, 2022 | 24.25 | 24.66 | 23.99 | 24.48 | 3,936,216 | +0.04(+0.16%) |
Nov 02, 2022 | 24.61 | 24.44 | 5,973,208 | -0.20(-0.81%) |