Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.64 | 27.22 | 26.43 | 27.15 | 2,819,303 | +0.49(+1.84%) |
Jan 30, 2023 | 26.80 | 27.07 | 26.63 | 26.66 | 513,364 | -0.37(-1.36%) |
Jan 27, 2023 | 26.02 | 27.12 | 26.02 | 27.02 | 650,842 | +0.97(+3.74%) |
Jan 26, 2023 | 26.19 | 26.26 | 25.85 | 26.05 | 627,910 | -0.04(-0.17%) |
Jan 25, 2023 | 25.67 | 26.18 | 25.54 | 26.10 | 575,329 | +0.33(+1.28%) |
Jan 24, 2023 | 25.91 | 26.20 | 25.75 | 25.76 | 712,389 | -0.55(-2.07%) |
Jan 23, 2023 | 26.10 | 26.50 | 25.96 | 26.31 | 435,865 | +0.21(+0.82%) |
Jan 20, 2023 | 25.92 | 26.10 | 25.55 | 26.10 | 593,575 | +0.28(+1.07%) |
Jan 19, 2023 | 26.02 | 26.21 | 25.78 | 25.82 | 806,768 | -0.43(-1.63%) |
Jan 18, 2023 | 26.83 | 26.84 | 26.03 | 26.25 | 725,132 | -0.49(-1.84%) |
Jan 17, 2023 | 26.65 | 26.88 | 26.53 | 26.74 | 533,549 | +0.04(+0.17%) |
Jan 13, 2023 | 26.54 | 26.80 | 26.40 | 26.69 | 475,301 | -0.13(-0.47%) |
Jan 12, 2023 | 26.52 | 27.00 | 26.20 | 26.82 | 667,016 | +0.59(+2.25%) |
Jan 11, 2023 | 25.63 | 26.29 | 25.60 | 26.23 | 704,798 | +0.93(+3.67%) |
Jan 10, 2023 | 24.96 | 25.33 | 24.41 | 25.30 | 2,204,934 | +0.34(+1.36%) |
Jan 09, 2023 | 25.26 | 25.46 | 24.82 | 24.96 | 1,665,988 | -0.31(-1.24%) |
Jan 06, 2023 | 24.60 | 25.38 | 24.60 | 25.27 | 517,747 | +0.72(+2.95%) |
Jan 05, 2023 | 25.30 | 25.30 | 24.53 | 24.55 | 670,843 | -0.99(-3.89%) |
Jan 04, 2023 | 25.32 | 25.69 | 25.21 | 25.54 | 646,067 | +0.42(+1.67%) |
Jan 03, 2023 | 25.42 | 25.66 | 24.76 | 25.12 | 674,399 | +0.11(+0.43%) |
Dec 30, 2022 | 24.82 | 25.06 | 24.66 | 25.01 | 609,790 | -0.04(-0.18%) |
Dec 29, 2022 | 24.35 | 25.17 | 24.32 | 25.06 | 782,161 | +0.73(+3.01%) |
Dec 28, 2022 | 25.14 | 25.25 | 24.28 | 24.32 | 708,326 | -0.83(-3.30%) |
Dec 27, 2022 | 24.88 | 25.22 | 24.69 | 25.16 | 581,502 | +0.32(+1.30%) |
Dec 23, 2022 | 24.63 | 24.89 | 24.63 | 24.83 | 483,928 | +0.10(+0.40%) |
Dec 22, 2022 | 24.63 | 24.77 | 24.17 | 24.74 | 621,088 | -0.13(-0.54%) |
Dec 21, 2022 | 24.82 | 25.14 | 24.75 | 24.87 | 711,052 | +0.29(+1.16%) |
Dec 20, 2022 | 24.37 | 24.79 | 24.35 | 24.58 | 603,285 | +0.05(+0.22%) |
Dec 19, 2022 | 24.86 | 25.00 | 24.37 | 24.53 | 886,527 | -0.35(-1.40%) |
Dec 16, 2022 | 25.39 | 25.49 | 24.55 | 24.88 | 2,107,272 | -0.99(-3.84%) |
Dec 15, 2022 | 26.05 | 26.22 | 25.75 | 25.87 | 1,380,310 | -0.46(-1.77%) |
Dec 14, 2022 | 26.07 | 26.62 | 25.95 | 26.34 | 1,247,302 | +0.15(+0.58%) |
Dec 13, 2022 | 26.51 | 26.81 | 25.75 | 26.18 | 1,119,271 | +0.57(+2.23%) |
Dec 12, 2022 | 25.60 | 25.75 | 25.13 | 25.61 | 619,490 | +0.00(+0.00%) |
Dec 09, 2022 | 24.77 | 25.65 | 24.67 | 25.61 | 1,294,210 | +0.74(+2.98%) |
Dec 08, 2022 | 24.83 | 25.18 | 24.75 | 24.87 | 711,339 | +0.17(+0.69%) |
Dec 07, 2022 | 24.67 | 24.92 | 24.37 | 24.70 | 1,018,482 | -0.07(-0.29%) |
Dec 06, 2022 | 25.26 | 25.32 | 24.50 | 24.77 | 950,255 | -0.52(-2.05%) |
Dec 05, 2022 | 26.08 | 26.08 | 25.15 | 25.29 | 717,694 | -0.96(-3.64%) |
Dec 02, 2022 | 25.97 | 26.36 | 25.83 | 26.25 | 774,416 | +0.02(+0.07%) |
Dec 01, 2022 | 26.82 | 27.15 | 26.02 | 26.23 | 900,252 | -0.41(-1.54%) |
Nov 30, 2022 | 25.98 | 26.64 | 25.67 | 26.64 | 951,043 | +0.46(+1.74%) |
Nov 29, 2022 | 25.70 | 26.19 | 25.58 | 26.18 | 521,022 | +0.47(+1.84%) |
Nov 28, 2022 | 25.86 | 26.11 | 25.59 | 25.71 | 699,161 | -0.44(-1.68%) |
Nov 25, 2022 | 25.83 | 26.17 | 25.82 | 26.15 | 274,542 | +0.45(+1.74%) |
Nov 23, 2022 | 25.73 | 25.91 | 25.53 | 25.70 | 374,303 | -0.27(-1.03%) |
Nov 22, 2022 | 25.60 | 26.00 | 25.42 | 25.97 | 796,930 | +0.57(+2.25%) |
Nov 21, 2022 | 25.12 | 25.53 | 25.12 | 25.40 | 499,075 | +0.16(+0.64%) |
Nov 18, 2022 | 25.29 | 25.57 | 24.97 | 25.24 | 660,636 | +0.22(+0.89%) |
Nov 17, 2022 | 24.73 | 25.04 | 24.61 | 25.01 | 756,766 | -0.19(-0.77%) |
Nov 16, 2022 | 25.80 | 25.87 | 25.20 | 25.21 | 568,755 | -0.68(-2.61%) |
Nov 15, 2022 | 26.25 | 26.33 | 25.64 | 25.88 | 874,792 | +0.10(+0.37%) |
Nov 14, 2022 | 26.38 | 26.69 | 25.78 | 25.79 | 775,610 | -0.82(-3.07%) |
Nov 11, 2022 | 26.35 | 26.77 | 26.08 | 26.60 | 1,098,360 | +0.30(+1.14%) |
Nov 10, 2022 | 25.45 | 26.30 | 25.45 | 26.30 | 633,431 | +1.85(+7.58%) |
Nov 09, 2022 | 24.75 | 24.92 | 24.39 | 24.45 | 559,150 | -0.48(-1.94%) |
Nov 08, 2022 | 24.86 | 25.18 | 24.71 | 24.93 | 847,695 | +0.05(+0.21%) |
Nov 07, 2022 | 25.20 | 25.35 | 24.45 | 24.88 | 571,816 | -0.10(-0.39%) |
Nov 04, 2022 | 24.42 | 24.98 | 24.35 | 24.98 | 856,413 | +0.76(+3.12%) |
Nov 03, 2022 | 24.19 | 24.53 | 23.63 | 24.22 | 1,820,587 | -0.36(-1.46%) |
Nov 02, 2022 | 24.66 | 25.43 | 24.46 | 24.58 | 1,424,884 | -0.20(-0.82%) |