Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.18 | 26.75 | 25.97 | 26.68 | 2,868,919 | +0.48(+1.84%) |
Jan 30, 2023 | 26.34 | 26.60 | 26.17 | 26.20 | 522,398 | -0.36(-1.36%) |
Jan 27, 2023 | 25.57 | 26.65 | 25.57 | 26.56 | 662,296 | +0.96(+3.74%) |
Jan 26, 2023 | 25.74 | 25.80 | 25.41 | 25.60 | 638,960 | -0.04(-0.17%) |
Jan 25, 2023 | 25.22 | 25.73 | 25.10 | 25.64 | 585,454 | +0.33(+1.28%) |
Jan 24, 2023 | 25.46 | 25.75 | 25.30 | 25.32 | 724,926 | -0.54(-2.07%) |
Jan 23, 2023 | 25.64 | 26.04 | 25.51 | 25.85 | 443,535 | +0.21(+0.82%) |
Jan 20, 2023 | 25.47 | 25.64 | 25.11 | 25.64 | 604,021 | +0.27(+1.07%) |
Jan 19, 2023 | 25.57 | 25.76 | 25.34 | 25.37 | 820,966 | -0.42(-1.63%) |
Jan 18, 2023 | 26.36 | 26.38 | 25.58 | 25.79 | 737,893 | -0.48(-1.84%) |
Jan 17, 2023 | 26.19 | 26.42 | 26.07 | 26.28 | 542,939 | +0.04(+0.17%) |
Jan 13, 2023 | 26.08 | 26.34 | 25.94 | 26.23 | 483,666 | -0.12(-0.47%) |
Jan 12, 2023 | 26.06 | 26.53 | 25.75 | 26.36 | 678,754 | +0.58(+2.25%) |
Jan 11, 2023 | 25.19 | 25.84 | 25.15 | 25.78 | 717,201 | +0.91(+3.68%) |
Jan 10, 2023 | 24.53 | 24.89 | 23.99 | 24.86 | 2,243,737 | +0.33(+1.36%) |
Jan 09, 2023 | 24.83 | 25.02 | 24.39 | 24.53 | 1,695,307 | -0.31(-1.24%) |
Jan 06, 2023 | 24.18 | 24.94 | 24.18 | 24.84 | 526,859 | +0.71(+2.95%) |
Jan 05, 2023 | 24.86 | 24.86 | 24.11 | 24.12 | 682,648 | -0.98(-3.88%) |
Jan 04, 2023 | 24.88 | 25.25 | 24.77 | 25.10 | 657,437 | +0.41(+1.67%) |
Jan 03, 2023 | 24.98 | 25.21 | 24.33 | 24.69 | 686,267 | +0.11(+0.43%) |
Dec 30, 2022 | 24.39 | 24.62 | 24.23 | 24.58 | 620,522 | -0.04(-0.18%) |
Dec 29, 2022 | 23.93 | 24.74 | 23.90 | 24.62 | 795,926 | +0.72(+3.01%) |
Dec 28, 2022 | 24.70 | 24.81 | 23.86 | 23.90 | 720,791 | -0.82(-3.31%) |
Dec 27, 2022 | 24.45 | 24.79 | 24.26 | 24.72 | 591,736 | +0.32(+1.30%) |
Dec 23, 2022 | 24.20 | 24.46 | 24.20 | 24.41 | 492,444 | +0.10(+0.40%) |
Dec 22, 2022 | 24.20 | 24.34 | 23.75 | 24.31 | 632,019 | -0.13(-0.54%) |
Dec 21, 2022 | 24.39 | 24.71 | 24.32 | 24.44 | 723,565 | +0.28(+1.16%) |
Dec 20, 2022 | 23.95 | 24.36 | 23.93 | 24.16 | 613,902 | +0.05(+0.22%) |
Dec 19, 2022 | 24.43 | 24.56 | 23.95 | 24.11 | 902,128 | -0.34(-1.40%) |
Dec 16, 2022 | 24.95 | 25.05 | 24.12 | 24.45 | 2,144,357 | -0.98(-3.84%) |
Dec 15, 2022 | 25.60 | 25.76 | 25.31 | 25.42 | 1,404,601 | -0.46(-1.77%) |
Dec 14, 2022 | 25.62 | 26.16 | 25.50 | 25.88 | 1,269,252 | +0.15(+0.58%) |
Dec 13, 2022 | 26.05 | 26.35 | 25.30 | 25.73 | 1,138,968 | +0.56(+2.23%) |
Dec 12, 2022 | 25.16 | 25.30 | 24.69 | 25.17 | 630,392 | +0.00(+0.00%) |
Dec 09, 2022 | 24.34 | 25.20 | 24.25 | 25.17 | 1,316,986 | +0.73(+2.98%) |
Dec 08, 2022 | 24.41 | 24.75 | 24.33 | 24.44 | 723,858 | +0.17(+0.69%) |
Dec 07, 2022 | 24.25 | 24.49 | 23.95 | 24.27 | 1,036,405 | -0.07(-0.29%) |
Dec 06, 2022 | 24.83 | 24.88 | 24.08 | 24.34 | 966,978 | -0.51(-2.05%) |
Dec 05, 2022 | 25.63 | 25.63 | 24.72 | 24.85 | 730,324 | -0.94(-3.64%) |
Dec 02, 2022 | 25.52 | 25.91 | 25.38 | 25.79 | 788,045 | +0.02(+0.07%) |
Dec 01, 2022 | 26.36 | 26.68 | 25.57 | 25.78 | 916,095 | -0.40(-1.54%) |
Nov 30, 2022 | 25.53 | 26.18 | 25.22 | 26.18 | 967,780 | +0.45(+1.74%) |
Nov 29, 2022 | 25.26 | 25.74 | 25.13 | 25.73 | 530,191 | +0.47(+1.84%) |
Nov 28, 2022 | 25.42 | 25.66 | 25.14 | 25.27 | 711,465 | -0.43(-1.68%) |
Nov 25, 2022 | 25.38 | 25.71 | 25.38 | 25.70 | 279,374 | +0.44(+1.74%) |
Nov 23, 2022 | 25.28 | 25.46 | 25.09 | 25.26 | 380,890 | -0.26(-1.03%) |
Nov 22, 2022 | 25.16 | 25.55 | 24.98 | 25.52 | 810,955 | +0.56(+2.25%) |
Nov 21, 2022 | 24.69 | 25.09 | 24.69 | 24.96 | 507,858 | +0.16(+0.64%) |
Nov 18, 2022 | 24.85 | 25.13 | 24.54 | 24.80 | 672,263 | +0.22(+0.89%) |
Nov 17, 2022 | 24.30 | 24.61 | 24.18 | 24.58 | 770,084 | -0.19(-0.77%) |
Nov 16, 2022 | 25.36 | 25.42 | 24.76 | 24.77 | 578,764 | -0.66(-2.61%) |
Nov 15, 2022 | 25.80 | 25.87 | 25.19 | 25.44 | 890,187 | +0.10(+0.37%) |
Nov 14, 2022 | 25.93 | 26.23 | 25.33 | 25.34 | 789,259 | -0.80(-3.07%) |
Nov 11, 2022 | 25.89 | 26.31 | 25.63 | 26.14 | 1,117,690 | +0.29(+1.14%) |
Nov 10, 2022 | 25.01 | 25.85 | 25.01 | 25.85 | 644,578 | +1.82(+7.58%) |
Nov 09, 2022 | 24.32 | 24.49 | 23.96 | 24.03 | 568,990 | -0.47(-1.94%) |
Nov 08, 2022 | 24.43 | 24.74 | 24.28 | 24.50 | 862,613 | +0.05(+0.21%) |
Nov 07, 2022 | 24.76 | 24.91 | 24.03 | 24.45 | 581,879 | -0.09(-0.39%) |
Nov 04, 2022 | 24.00 | 24.55 | 23.93 | 24.55 | 871,485 | +0.74(+3.12%) |
Nov 03, 2022 | 23.77 | 24.11 | 23.22 | 23.80 | 1,852,626 | -0.35(-1.46%) |
Nov 02, 2022 | 24.24 | 24.99 | 24.04 | 24.16 | 1,449,960 | -0.20(-0.81%) |