Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2023 | 27.19 | 0 | -0.08(-0.29%) | |||
Jan 24, 2023 | 27.39 | 27.75 | 27.03 | 27.27 | 365,553 | -0.05(-0.18%) |
Jan 23, 2023 | 27.25 | 27.45 | 27.18 | 27.32 | 515,927 | +0.08(+0.29%) |
Jan 20, 2023 | 27.00 | 27.25 | 26.84 | 27.24 | 393,368 | +0.44(+1.64%) |
Jan 19, 2023 | 26.77 | 27.02 | 26.63 | 26.80 | 326,848 | -0.10(-0.37%) |
Jan 18, 2023 | 27.05 | 27.05 | 26.53 | 26.90 | 388,360 | -0.10(-0.37%) |
Jan 17, 2023 | 27.03 | 27.32 | 26.93 | 27.00 | 329,121 | -0.08(-0.30%) |
Jan 13, 2023 | 27.09 | 27.43 | 26.95 | 27.08 | 401,771 | -0.14(-0.51%) |
Jan 12, 2023 | 26.91 | 27.23 | 26.68 | 27.22 | 234,695 | +0.51(+1.91%) |
Jan 11, 2023 | 26.61 | 26.94 | 25.43 | 26.71 | 320,202 | +0.13(+0.49%) |
Jan 10, 2023 | 26.27 | 26.60 | 26.08 | 26.58 | 171,614 | +0.32(+1.22%) |
Jan 09, 2023 | 26.50 | 26.65 | 26.17 | 26.26 | 278,537 | -0.07(-0.27%) |
Jan 06, 2023 | 26.02 | 26.48 | 25.78 | 26.33 | 178,267 | +0.61(+2.37%) |
Jan 05, 2023 | 25.72 | 25.89 | 25.19 | 25.72 | 155,939 | +0.00(+0.00%) |
Jan 04, 2023 | 25.55 | 25.81 | 25.43 | 25.72 | 247,225 | +0.38(+1.50%) |
Jan 03, 2023 | 25.49 | 25.91 | 25.14 | 25.34 | 449,291 | -0.19(-0.74%) |
Dec 30, 2022 | 25.02 | 25.71 | 25.02 | 25.53 | 415,158 | +0.12(+0.47%) |
Dec 29, 2022 | 25.05 | 25.42 | 24.70 | 25.41 | 228,693 | +0.49(+1.97%) |
Dec 28, 2022 | 25.00 | 25.24 | 24.91 | 24.92 | 177,909 | -0.09(-0.36%) |
Dec 27, 2022 | 25.19 | 25.37 | 24.63 | 25.01 | 202,763 | -0.27(-1.07%) |
Dec 23, 2022 | 25.38 | 25.57 | 24.97 | 25.28 | 217,865 | +0.05(+0.20%) |
Dec 22, 2022 | 25.48 | 25.59 | 24.73 | 25.23 | 304,243 | -0.36(-1.41%) |
Dec 21, 2022 | 25.54 | 26.10 | 24.72 | 25.59 | 354,278 | +0.25(+0.99%) |
Dec 20, 2022 | 24.70 | 25.90 | 24.36 | 25.34 | 557,123 | +2.78(+12.32%) |
Dec 19, 2022 | 22.65 | 22.72 | 22.47 | 22.56 | 267,453 | -0.03(-0.13%) |
Dec 16, 2022 | 22.65 | 22.88 | 22.33 | 22.59 | 1,390,842 | -0.37(-1.61%) |
Dec 15, 2022 | 23.26 | 23.26 | 22.76 | 22.96 | 274,527 | -0.59(-2.51%) |
Dec 14, 2022 | 23.73 | 23.97 | 23.35 | 23.55 | 198,935 | -0.19(-0.80%) |
Dec 13, 2022 | 24.32 | 24.32 | 23.62 | 23.74 | 304,160 | +0.07(+0.30%) |
Dec 12, 2022 | 23.18 | 23.76 | 23.02 | 23.67 | 231,505 | +0.53(+2.29%) |
Dec 09, 2022 | 23.45 | 23.45 | 23.11 | 23.14 | 173,498 | -0.44(-1.87%) |
Dec 08, 2022 | 24.11 | 24.16 | 23.41 | 23.58 | 232,267 | -0.47(-1.95%) |
Dec 07, 2022 | 24.22 | 24.39 | 23.97 | 24.05 | 161,959 | -0.27(-1.11%) |
Dec 06, 2022 | 24.05 | 24.35 | 23.93 | 24.32 | 429,344 | +0.21(+0.87%) |
Dec 05, 2022 | 24.84 | 24.84 | 24.00 | 24.11 | 244,990 | -0.80(-3.21%) |
Dec 02, 2022 | 24.84 | 25.04 | 24.78 | 24.91 | 140,057 | -0.15(-0.60%) |
Dec 01, 2022 | 25.09 | 25.14 | 24.84 | 25.06 | 296,055 | +0.01(+0.04%) |
Nov 30, 2022 | 24.72 | 25.11 | 24.39 | 25.05 | 414,618 | +0.30(+1.21%) |
Nov 29, 2022 | 23.75 | 24.76 | 23.75 | 24.75 | 216,786 | +0.28(+1.14%) |
Nov 28, 2022 | 24.25 | 24.61 | 24.18 | 24.47 | 221,269 | +0.13(+0.53%) |
Nov 25, 2022 | 24.39 | 24.59 | 24.29 | 24.34 | 72,279 | +0.03(+0.12%) |
Nov 23, 2022 | 24.26 | 24.57 | 24.01 | 24.31 | 180,577 | +0.01(+0.04%) |
Nov 22, 2022 | 24.31 | 24.55 | 24.09 | 24.30 | 329,690 | +0.11(+0.45%) |
Nov 21, 2022 | 23.76 | 24.32 | 23.75 | 24.19 | 164,803 | +0.31(+1.30%) |
Nov 18, 2022 | 24.16 | 24.30 | 23.74 | 23.88 | 259,126 | -0.07(-0.29%) |
Nov 17, 2022 | 24.18 | 24.18 | 23.60 | 23.95 | 252,246 | -0.07(-0.29%) |
Nov 16, 2022 | 24.02 | 24.30 | 23.80 | 24.02 | 211,404 | -0.14(-0.58%) |
Nov 15, 2022 | 23.96 | 24.32 | 23.86 | 24.16 | 255,681 | +0.56(+2.37%) |
Nov 14, 2022 | 23.98 | 24.11 | 23.57 | 23.60 | 326,839 | -0.42(-1.75%) |
Nov 11, 2022 | 24.48 | 24.93 | 24.01 | 24.02 | 424,677 | -0.49(-2.00%) |
Nov 10, 2022 | 24.43 | 24.78 | 24.11 | 24.51 | 436,826 | +1.01(+4.30%) |
Nov 09, 2022 | 23.82 | 24.09 | 23.25 | 23.50 | 331,942 | -0.50(-2.08%) |
Nov 08, 2022 | 23.50 | 24.01 | 23.28 | 24.00 | 409,308 | +0.55(+2.35%) |
Nov 07, 2022 | 22.73 | 23.50 | 22.72 | 23.45 | 321,138 | +0.69(+3.03%) |
Nov 04, 2022 | 22.23 | 22.88 | 22.20 | 22.76 | 449,558 | +0.65(+2.94%) |
Nov 03, 2022 | 22.30 | 22.77 | 22.05 | 22.11 | 363,368 | -0.40(-1.78%) |
Nov 02, 2022 | 23.55 | 23.97 | 22.49 | 22.51 | 678,366 | -0.86(-3.68%) |