Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.01 | 27.14 | 26.82 | 27.14 | 69,443 | -0.11(-0.42%) |
Jan 30, 2023 | 27.33 | 27.44 | 27.19 | 27.25 | 84,575 | -0.12(-0.45%) |
Jan 27, 2023 | 27.24 | 27.43 | 27.17 | 27.38 | 216,631 | +0.12(+0.45%) |
Jan 26, 2023 | 27.21 | 27.26 | 27.05 | 27.25 | 77,469 | +0.05(+0.19%) |
Jan 25, 2023 | 27.05 | 27.27 | 26.94 | 27.20 | 257,537 | +0.10(+0.37%) |
Jan 24, 2023 | 26.88 | 27.15 | 26.83 | 27.10 | 72,721 | +0.18(+0.67%) |
Jan 23, 2023 | 26.79 | 27.04 | 26.75 | 26.92 | 84,555 | +0.10(+0.35%) |
Jan 20, 2023 | 26.64 | 26.87 | 26.57 | 26.83 | 243,880 | +0.18(+0.68%) |
Jan 19, 2023 | 26.71 | 26.77 | 26.54 | 26.64 | 46,258 | -0.16(-0.60%) |
Jan 18, 2023 | 27.21 | 27.38 | 26.76 | 26.81 | 77,313 | -0.16(-0.60%) |
Jan 17, 2023 | 26.87 | 27.04 | 26.84 | 26.97 | 151,626 | +0.15(+0.57%) |
Jan 13, 2023 | 26.74 | 26.85 | 26.66 | 26.82 | 62,107 | -0.04(-0.14%) |
Jan 12, 2023 | 26.69 | 26.92 | 26.50 | 26.85 | 256,879 | +0.31(+1.18%) |
Jan 11, 2023 | 26.26 | 26.60 | 26.24 | 26.54 | 583,550 | +0.50(+1.94%) |
Jan 10, 2023 | 25.97 | 26.13 | 25.89 | 26.04 | 54,532 | -0.11(-0.44%) |
Jan 09, 2023 | 26.07 | 26.25 | 26.06 | 26.15 | 122,022 | +0.26(+0.99%) |
Jan 06, 2023 | 25.52 | 25.93 | 25.30 | 25.89 | 59,553 | +0.39(+1.53%) |
Jan 05, 2023 | 25.80 | 25.80 | 25.49 | 25.50 | 165,454 | -0.53(-2.05%) |
Jan 04, 2023 | 25.90 | 26.08 | 25.86 | 26.04 | 151,328 | +0.30(+1.18%) |
Jan 03, 2023 | 25.78 | 26.02 | 25.64 | 25.73 | 119,998 | +0.24(+0.93%) |
Dec 30, 2022 | 25.39 | 25.62 | 25.39 | 25.49 | 543,406 | -0.08(-0.30%) |
Dec 29, 2022 | 25.31 | 25.61 | 25.27 | 25.57 | 220,378 | +0.57(+2.29%) |
Dec 28, 2022 | 25.33 | 25.41 | 25.00 | 25.00 | 134,896 | -0.25(-0.98%) |
Dec 27, 2022 | 25.13 | 25.32 | 24.84 | 25.24 | 112,465 | +0.00(+0.00%) |
Dec 23, 2022 | 25.07 | 25.24 | 24.98 | 25.24 | 142,190 | +0.15(+0.61%) |
Dec 22, 2022 | 25.14 | 25.16 | 24.94 | 25.09 | 261,807 | -0.13(-0.53%) |
Dec 21, 2022 | 25.00 | 25.26 | 24.83 | 25.23 | 171,762 | +0.51(+2.08%) |
Dec 20, 2022 | 24.87 | 25.07 | 24.66 | 24.71 | 439,456 | -0.42(-1.67%) |
Dec 19, 2022 | 25.24 | 25.35 | 25.06 | 25.13 | 383,901 | -0.12(-0.48%) |
Dec 16, 2022 | 25.35 | 25.41 | 25.17 | 25.25 | 1,040,788 | -0.37(-1.43%) |
Dec 15, 2022 | 25.80 | 25.92 | 25.42 | 25.62 | 206,017 | -0.49(-1.88%) |
Dec 14, 2022 | 26.03 | 26.27 | 25.88 | 26.11 | 155,459 | +0.21(+0.80%) |
Dec 13, 2022 | 26.04 | 26.27 | 25.73 | 25.90 | 124,730 | +0.56(+2.19%) |
Dec 12, 2022 | 25.44 | 25.46 | 25.19 | 25.35 | 120,923 | -0.08(-0.33%) |
Dec 09, 2022 | 25.44 | 25.63 | 25.42 | 25.43 | 131,178 | -0.05(-0.18%) |
Dec 08, 2022 | 25.36 | 25.53 | 25.25 | 25.48 | 159,748 | +0.20(+0.78%) |
Dec 07, 2022 | 25.23 | 25.38 | 25.19 | 25.28 | 212,541 | +0.05(+0.21%) |
Dec 06, 2022 | 25.41 | 25.51 | 25.15 | 25.23 | 172,683 | -0.15(-0.58%) |
Dec 05, 2022 | 25.56 | 25.59 | 25.25 | 25.37 | 113,712 | -0.15(-0.59%) |
Dec 02, 2022 | 25.27 | 25.58 | 25.19 | 25.52 | 145,517 | +0.05(+0.18%) |
Dec 01, 2022 | 25.44 | 25.58 | 25.30 | 25.48 | 171,884 | +0.14(+0.56%) |
Nov 30, 2022 | 25.15 | 25.39 | 24.94 | 25.34 | 152,458 | +0.11(+0.45%) |
Nov 29, 2022 | 25.04 | 25.28 | 25.02 | 25.22 | 75,279 | +0.26(+1.06%) |
Nov 28, 2022 | 25.22 | 25.32 | 24.73 | 24.96 | 272,421 | -0.35(-1.40%) |
Nov 25, 2022 | 25.20 | 25.36 | 25.01 | 25.31 | 33,173 | +0.32(+1.26%) |
Nov 23, 2022 | 24.69 | 25.03 | 24.64 | 25.00 | 96,130 | +0.06(+0.23%) |
Nov 22, 2022 | 24.83 | 24.98 | 24.81 | 24.94 | 157,806 | +0.05(+0.19%) |
Nov 21, 2022 | 24.77 | 24.89 | 24.67 | 24.89 | 124,562 | -0.14(-0.56%) |
Nov 18, 2022 | 25.03 | 25.10 | 24.90 | 25.03 | 283,833 | +0.06(+0.23%) |
Nov 17, 2022 | 24.73 | 25.05 | 24.58 | 24.98 | 216,697 | +0.01(+0.04%) |
Nov 16, 2022 | 25.01 | 25.05 | 24.91 | 24.97 | 162,676 | -0.24(-0.94%) |
Nov 15, 2022 | 25.34 | 25.42 | 24.98 | 25.20 | 245,070 | +0.21(+0.83%) |
Nov 14, 2022 | 25.16 | 25.25 | 24.99 | 25.00 | 155,563 | -0.49(-1.92%) |
Nov 11, 2022 | 25.32 | 25.54 | 25.15 | 25.49 | 58,753 | +0.54(+2.17%) |
Nov 10, 2022 | 24.45 | 24.96 | 24.40 | 24.95 | 218,288 | +1.46(+6.20%) |
Nov 09, 2022 | 23.64 | 23.71 | 23.48 | 23.49 | 301,862 | -0.32(-1.35%) |
Nov 08, 2022 | 23.58 | 23.88 | 23.48 | 23.81 | 242,057 | +0.27(+1.16%) |
Nov 07, 2022 | 23.62 | 23.62 | 23.47 | 23.54 | 81,252 | -0.01(-0.04%) |
Nov 04, 2022 | 23.34 | 23.56 | 23.20 | 23.55 | 66,704 | +0.71(+3.10%) |
Nov 03, 2022 | 22.68 | 22.89 | 22.62 | 22.84 | 143,140 | -0.30(-1.30%) |
Nov 02, 2022 | 23.49 | 23.10 | 23.14 | 77,352 | -0.36(-1.52%) |