Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.81 | 26.89 | 25.66 | 26.38 | 20,478,464 | +0.65(+2.52%) |
Jan 30, 2023 | 25.60 | 26.11 | 25.58 | 25.73 | 3,565,204 | +0.30(+1.20%) |
Jan 27, 2023 | 25.51 | 25.51 | 25.06 | 25.43 | 2,838,187 | -0.01(-0.04%) |
Jan 26, 2023 | 25.58 | 25.73 | 25.19 | 25.44 | 3,439,609 | -0.20(-0.78%) |
Jan 25, 2023 | 25.34 | 25.69 | 25.29 | 25.64 | 3,882,812 | +0.32(+1.28%) |
Jan 24, 2023 | 25.25 | 25.60 | 25.16 | 25.32 | 2,302,111 | -0.02(-0.07%) |
Jan 23, 2023 | 25.53 | 25.55 | 25.27 | 25.33 | 1,546,142 | -0.12(-0.49%) |
Jan 20, 2023 | 25.65 | 25.66 | 25.13 | 25.46 | 2,321,684 | -0.10(-0.41%) |
Jan 19, 2023 | 25.74 | 26.04 | 25.44 | 25.56 | 1,916,586 | -0.19(-0.74%) |
Jan 18, 2023 | 26.68 | 26.68 | 25.75 | 25.75 | 1,424,017 | -0.91(-3.43%) |
Jan 17, 2023 | 26.80 | 26.95 | 26.58 | 26.67 | 1,366,033 | +0.00(+0.00%) |
Jan 13, 2023 | 26.53 | 26.68 | 26.45 | 26.67 | 951,135 | +0.14(+0.54%) |
Jan 12, 2023 | 26.64 | 26.68 | 26.44 | 26.53 | 1,276,599 | -0.07(-0.25%) |
Jan 11, 2023 | 26.78 | 26.94 | 26.46 | 26.59 | 1,327,888 | -0.16(-0.61%) |
Jan 10, 2023 | 27.08 | 27.15 | 26.56 | 26.75 | 2,507,627 | -0.38(-1.40%) |
Jan 09, 2023 | 27.65 | 27.76 | 27.14 | 27.14 | 1,877,808 | -0.65(-2.33%) |
Jan 06, 2023 | 27.56 | 27.85 | 27.52 | 27.78 | 1,526,483 | +0.45(+1.64%) |
Jan 05, 2023 | 27.21 | 27.43 | 27.09 | 27.34 | 1,413,452 | +0.11(+0.42%) |
Jan 04, 2023 | 27.11 | 27.46 | 26.99 | 27.22 | 1,309,052 | +0.10(+0.35%) |
Jan 03, 2023 | 27.31 | 27.40 | 27.01 | 27.13 | 1,648,069 | -0.26(-0.94%) |
Dec 30, 2022 | 27.55 | 27.60 | 27.28 | 27.38 | 1,661,620 | -0.20(-0.73%) |
Dec 29, 2022 | 27.73 | 27.84 | 27.56 | 27.58 | 1,380,103 | -0.05(-0.17%) |
Dec 28, 2022 | 27.95 | 28.07 | 27.59 | 27.63 | 1,151,636 | -0.26(-0.92%) |
Dec 27, 2022 | 27.89 | 28.02 | 27.83 | 27.89 | 1,431,826 | +0.06(+0.21%) |
Dec 23, 2022 | 27.63 | 27.86 | 27.62 | 27.83 | 1,070,731 | +0.20(+0.72%) |
Dec 22, 2022 | 27.61 | 27.70 | 27.46 | 27.63 | 1,072,380 | -0.04(-0.14%) |
Dec 21, 2022 | 27.28 | 27.73 | 27.21 | 27.67 | 1,414,033 | +0.51(+1.89%) |
Dec 20, 2022 | 27.08 | 27.20 | 26.92 | 27.15 | 1,940,998 | -0.09(-0.31%) |
Dec 19, 2022 | 27.37 | 27.55 | 27.13 | 27.24 | 1,518,869 | -0.10(-0.35%) |
Dec 16, 2022 | 27.15 | 27.46 | 26.98 | 27.34 | 4,133,238 | +0.05(+0.17%) |
Dec 15, 2022 | 27.46 | 27.59 | 27.14 | 27.29 | 1,408,804 | -0.39(-1.41%) |
Dec 14, 2022 | 27.55 | 27.83 | 27.39 | 27.68 | 1,929,131 | +0.29(+1.04%) |
Dec 13, 2022 | 27.99 | 27.99 | 27.37 | 27.39 | 1,626,134 | -0.32(-1.17%) |
Dec 12, 2022 | 27.62 | 27.77 | 27.42 | 27.72 | 874,105 | +0.17(+0.62%) |
Dec 09, 2022 | 27.82 | 27.91 | 27.50 | 27.55 | 917,986 | -0.35(-1.26%) |
Dec 08, 2022 | 27.74 | 28.01 | 27.64 | 27.90 | 1,187,961 | +0.07(+0.24%) |
Dec 07, 2022 | 27.58 | 27.97 | 27.46 | 27.83 | 1,104,950 | +0.35(+1.28%) |
Dec 06, 2022 | 28.19 | 28.36 | 27.37 | 27.48 | 2,106,822 | -1.23(-4.28%) |
Dec 05, 2022 | 28.27 | 28.72 | 28.24 | 28.71 | 1,261,745 | +0.14(+0.50%) |
Dec 02, 2022 | 28.43 | 28.74 | 28.40 | 28.56 | 2,128,617 | +0.09(+0.30%) |
Dec 01, 2022 | 28.59 | 28.65 | 28.34 | 28.48 | 1,558,799 | +0.06(+0.20%) |
Nov 30, 2022 | 27.82 | 28.44 | 27.69 | 28.42 | 1,566,739 | +0.53(+1.90%) |
Nov 29, 2022 | 27.99 | 28.10 | 27.82 | 27.89 | 1,301,991 | -0.26(-0.91%) |
Nov 28, 2022 | 28.12 | 28.33 | 27.96 | 28.15 | 1,306,371 | +0.00(+0.00%) |
Nov 25, 2022 | 28.16 | 28.22 | 28.03 | 28.15 | 721,983 | +0.16(+0.57%) |
Nov 23, 2022 | 27.99 | 28.10 | 27.89 | 27.99 | 1,142,966 | +0.09(+0.30%) |
Nov 22, 2022 | 27.90 | 27.98 | 27.73 | 27.90 | 1,378,301 | +0.14(+0.51%) |
Nov 21, 2022 | 27.29 | 27.86 | 27.23 | 27.76 | 1,720,476 | +0.57(+2.09%) |
Nov 18, 2022 | 27.05 | 27.37 | 26.94 | 27.19 | 1,377,836 | +0.36(+1.34%) |
Nov 17, 2022 | 26.78 | 26.92 | 26.62 | 26.83 | 1,516,687 | -0.07(-0.25%) |
Nov 16, 2022 | 26.93 | 27.02 | 26.71 | 26.90 | 1,266,631 | +0.15(+0.57%) |
Nov 15, 2022 | 26.14 | 26.81 | 26.09 | 26.75 | 2,128,411 | +0.75(+2.87%) |
Nov 14, 2022 | 25.61 | 26.50 | 25.61 | 26.00 | 2,023,426 | +0.56(+2.19%) |
Nov 11, 2022 | 26.10 | 26.66 | 25.21 | 25.44 | 3,758,470 | -2.37(-8.53%) |
Nov 10, 2022 | 27.31 | 27.85 | 27.16 | 27.82 | 2,492,937 | +0.91(+3.37%) |
Nov 09, 2022 | 26.90 | 27.21 | 26.80 | 26.91 | 1,192,906 | -0.05(-0.18%) |
Nov 08, 2022 | 26.96 | 27.18 | 26.80 | 26.96 | 1,013,628 | +0.05(+0.18%) |
Nov 07, 2022 | 26.95 | 27.14 | 26.78 | 26.91 | 1,690,507 | -0.07(-0.25%) |
Nov 04, 2022 | 27.11 | 27.33 | 26.80 | 26.97 | 1,752,039 | +0.02(+0.07%) |
Nov 03, 2022 | 26.62 | 26.99 | 26.43 | 26.96 | 1,301,316 | +0.16(+0.60%) |
Nov 02, 2022 | 27.00 | 26.80 | 1,072,319 | -0.23(-0.84%) |