Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.84 | 26.92 | 25.69 | 26.41 | 20,454,448 | +0.65(+2.52%) |
Jan 30, 2023 | 25.63 | 26.14 | 25.61 | 25.77 | 3,561,023 | +0.31(+1.20%) |
Jan 27, 2023 | 25.54 | 25.54 | 25.09 | 25.46 | 2,834,859 | -0.01(-0.04%) |
Jan 26, 2023 | 25.61 | 25.77 | 25.22 | 25.47 | 3,435,575 | -0.20(-0.78%) |
Jan 25, 2023 | 25.37 | 25.72 | 25.32 | 25.67 | 3,878,259 | +0.32(+1.28%) |
Jan 24, 2023 | 25.28 | 25.63 | 25.19 | 25.35 | 2,299,411 | -0.02(-0.08%) |
Jan 23, 2023 | 25.56 | 25.58 | 25.30 | 25.36 | 1,544,329 | -0.12(-0.49%) |
Jan 20, 2023 | 25.68 | 25.69 | 25.15 | 25.49 | 2,318,961 | -0.10(-0.41%) |
Jan 19, 2023 | 25.77 | 26.07 | 25.47 | 25.59 | 1,914,338 | -0.19(-0.74%) |
Jan 18, 2023 | 26.71 | 26.71 | 25.78 | 25.78 | 1,422,347 | -0.92(-3.43%) |
Jan 17, 2023 | 26.83 | 26.98 | 26.61 | 26.70 | 1,364,431 | +0.00(+0.00%) |
Jan 13, 2023 | 26.56 | 26.71 | 26.48 | 26.70 | 950,019 | +0.14(+0.54%) |
Jan 12, 2023 | 26.67 | 26.71 | 26.47 | 26.56 | 1,275,102 | -0.07(-0.25%) |
Jan 11, 2023 | 26.81 | 26.97 | 26.50 | 26.62 | 1,326,331 | -0.16(-0.61%) |
Jan 10, 2023 | 27.11 | 27.18 | 26.59 | 26.79 | 2,504,686 | -0.38(-1.40%) |
Jan 09, 2023 | 27.68 | 27.80 | 27.17 | 27.17 | 1,875,606 | -0.65(-2.33%) |
Jan 06, 2023 | 27.60 | 27.88 | 27.55 | 27.82 | 1,524,693 | +0.45(+1.64%) |
Jan 05, 2023 | 27.24 | 27.46 | 27.12 | 27.37 | 1,411,795 | +0.11(+0.42%) |
Jan 04, 2023 | 27.14 | 27.49 | 27.02 | 27.25 | 1,307,517 | +0.10(+0.35%) |
Jan 03, 2023 | 27.34 | 27.43 | 27.04 | 27.16 | 1,646,136 | -0.26(-0.94%) |
Dec 30, 2022 | 27.59 | 27.63 | 27.31 | 27.42 | 1,659,672 | -0.20(-0.73%) |
Dec 29, 2022 | 27.76 | 27.87 | 27.59 | 27.62 | 1,378,485 | -0.05(-0.17%) |
Dec 28, 2022 | 27.99 | 28.10 | 27.63 | 27.66 | 1,150,286 | -0.26(-0.92%) |
Dec 27, 2022 | 27.92 | 28.05 | 27.86 | 27.92 | 1,430,147 | +0.06(+0.21%) |
Dec 23, 2022 | 27.66 | 27.89 | 27.65 | 27.86 | 1,069,476 | +0.20(+0.72%) |
Dec 22, 2022 | 27.64 | 27.73 | 27.49 | 27.66 | 1,071,123 | -0.04(-0.14%) |
Dec 21, 2022 | 27.31 | 27.76 | 27.24 | 27.70 | 1,412,375 | +0.52(+1.90%) |
Dec 20, 2022 | 27.11 | 27.23 | 26.95 | 27.19 | 1,938,722 | -0.09(-0.31%) |
Dec 19, 2022 | 27.41 | 27.59 | 27.16 | 27.27 | 1,517,087 | -0.10(-0.35%) |
Dec 16, 2022 | 27.19 | 27.49 | 27.01 | 27.37 | 4,128,391 | +0.05(+0.17%) |
Dec 15, 2022 | 27.49 | 27.63 | 27.17 | 27.32 | 1,407,152 | -0.39(-1.41%) |
Dec 14, 2022 | 27.58 | 27.86 | 27.43 | 27.71 | 1,926,869 | +0.29(+1.04%) |
Dec 13, 2022 | 28.03 | 28.03 | 27.41 | 27.43 | 1,624,227 | -0.32(-1.17%) |
Dec 12, 2022 | 27.65 | 27.80 | 27.45 | 27.75 | 873,080 | +0.17(+0.62%) |
Dec 09, 2022 | 27.85 | 27.94 | 27.53 | 27.58 | 916,909 | -0.35(-1.26%) |
Dec 08, 2022 | 27.77 | 28.05 | 27.67 | 27.93 | 1,186,568 | +0.07(+0.24%) |
Dec 07, 2022 | 27.62 | 28.01 | 27.50 | 27.86 | 1,103,654 | +0.35(+1.28%) |
Dec 06, 2022 | 28.23 | 28.40 | 27.40 | 27.51 | 2,104,351 | -1.23(-4.28%) |
Dec 05, 2022 | 28.30 | 28.75 | 28.27 | 28.74 | 1,260,265 | +0.14(+0.50%) |
Dec 02, 2022 | 28.46 | 28.77 | 28.44 | 28.60 | 2,126,121 | +0.09(+0.30%) |
Dec 01, 2022 | 28.63 | 28.68 | 28.37 | 28.51 | 1,556,971 | +0.06(+0.20%) |
Nov 30, 2022 | 27.85 | 28.47 | 27.73 | 28.46 | 1,564,902 | +0.53(+1.90%) |
Nov 29, 2022 | 28.02 | 28.13 | 27.85 | 27.93 | 1,300,464 | -0.26(-0.91%) |
Nov 28, 2022 | 28.15 | 28.36 | 27.99 | 28.18 | 1,304,839 | +0.00(+0.00%) |
Nov 25, 2022 | 28.19 | 28.26 | 28.07 | 28.18 | 721,136 | +0.16(+0.57%) |
Nov 23, 2022 | 28.02 | 28.13 | 27.93 | 28.02 | 1,141,626 | +0.09(+0.31%) |
Nov 22, 2022 | 27.93 | 28.01 | 27.76 | 27.93 | 1,376,684 | +0.14(+0.51%) |
Nov 21, 2022 | 27.32 | 27.89 | 27.26 | 27.79 | 1,718,458 | +0.57(+2.09%) |
Nov 18, 2022 | 27.08 | 27.40 | 26.97 | 27.22 | 1,376,221 | +0.36(+1.34%) |
Nov 17, 2022 | 26.81 | 26.95 | 26.65 | 26.86 | 1,514,909 | -0.07(-0.25%) |
Nov 16, 2022 | 26.96 | 27.05 | 26.74 | 26.93 | 1,265,146 | +0.15(+0.57%) |
Nov 15, 2022 | 26.17 | 26.85 | 26.12 | 26.78 | 2,125,915 | +0.75(+2.87%) |
Nov 14, 2022 | 25.64 | 26.53 | 25.64 | 26.03 | 2,021,053 | +0.56(+2.19%) |
Nov 11, 2022 | 26.14 | 26.69 | 25.24 | 25.47 | 3,754,063 | -2.38(-8.53%) |
Nov 10, 2022 | 27.34 | 27.89 | 27.20 | 27.85 | 2,490,014 | +0.91(+3.37%) |
Nov 09, 2022 | 26.93 | 27.24 | 26.84 | 26.94 | 1,191,507 | -0.05(-0.18%) |
Nov 08, 2022 | 26.99 | 27.21 | 26.84 | 26.99 | 1,012,440 | +0.05(+0.18%) |
Nov 07, 2022 | 26.98 | 27.17 | 26.81 | 26.94 | 1,688,524 | -0.07(-0.25%) |
Nov 04, 2022 | 27.14 | 27.37 | 26.84 | 27.01 | 1,749,984 | +0.02(+0.07%) |
Nov 03, 2022 | 26.66 | 27.03 | 26.46 | 26.99 | 1,299,790 | +0.16(+0.60%) |
Nov 02, 2022 | 27.03 | 26.83 | 1,071,062 | -0.23(-0.84%) |