Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.17 | 28.52 | 28.12 | 28.52 | 359,064 | +0.52(+1.85%) |
Jan 30, 2023 | 28.17 | 28.27 | 27.97 | 28.00 | 198,488 | -0.26(-0.93%) |
Jan 27, 2023 | 28.09 | 28.33 | 28.06 | 28.26 | 224,528 | +0.07(+0.23%) |
Jan 26, 2023 | 28.13 | 28.20 | 27.92 | 28.20 | 532,333 | +0.11(+0.40%) |
Jan 25, 2023 | 27.76 | 28.10 | 27.74 | 28.09 | 374,090 | +0.13(+0.47%) |
Jan 24, 2023 | 27.77 | 27.99 | 27.69 | 27.95 | 278,819 | +0.07(+0.24%) |
Jan 23, 2023 | 27.69 | 27.93 | 27.64 | 27.89 | 305,872 | +0.07(+0.24%) |
Jan 20, 2023 | 27.62 | 27.83 | 27.53 | 27.82 | 404,173 | +0.23(+0.82%) |
Jan 19, 2023 | 27.59 | 27.68 | 27.42 | 27.60 | 230,977 | -0.17(-0.61%) |
Jan 18, 2023 | 28.20 | 28.24 | 27.75 | 27.77 | 384,391 | -0.12(-0.44%) |
Jan 17, 2023 | 27.93 | 28.09 | 27.81 | 27.89 | 323,006 | -0.02(-0.07%) |
Jan 13, 2023 | 27.61 | 27.93 | 27.61 | 27.91 | 198,278 | -0.02(-0.07%) |
Jan 12, 2023 | 27.71 | 27.96 | 27.44 | 27.93 | 443,856 | +0.45(+1.65%) |
Jan 11, 2023 | 27.42 | 27.50 | 27.30 | 27.47 | 578,140 | +0.22(+0.80%) |
Jan 10, 2023 | 27.13 | 27.27 | 27.04 | 27.26 | 287,189 | +0.25(+0.94%) |
Jan 09, 2023 | 27.12 | 27.25 | 26.99 | 27.00 | 584,728 | +0.21(+0.77%) |
Jan 06, 2023 | 26.29 | 26.82 | 26.19 | 26.79 | 470,719 | +0.67(+2.56%) |
Jan 05, 2023 | 26.17 | 26.28 | 26.09 | 26.13 | 273,790 | -0.24(-0.93%) |
Jan 04, 2023 | 26.37 | 26.46 | 26.20 | 26.37 | 486,812 | +0.55(+2.12%) |
Jan 03, 2023 | 25.98 | 26.12 | 25.72 | 25.82 | 1,130,941 | +0.44(+1.74%) |
Dec 30, 2022 | 25.52 | 25.64 | 25.34 | 25.38 | 431,657 | -0.36(-1.39%) |
Dec 29, 2022 | 25.58 | 25.81 | 25.58 | 25.74 | 246,859 | +0.54(+2.13%) |
Dec 28, 2022 | 25.46 | 25.52 | 25.20 | 25.20 | 352,914 | -0.20(-0.78%) |
Dec 27, 2022 | 25.42 | 25.49 | 25.35 | 25.40 | 299,715 | -0.03(-0.11%) |
Dec 23, 2022 | 25.28 | 25.45 | 25.23 | 25.43 | 542,245 | +0.16(+0.63%) |
Dec 22, 2022 | 25.41 | 25.41 | 25.04 | 25.27 | 599,462 | -0.24(-0.92%) |
Dec 21, 2022 | 25.43 | 25.58 | 25.35 | 25.50 | 415,634 | +0.36(+1.42%) |
Dec 20, 2022 | 25.06 | 25.23 | 25.03 | 25.15 | 515,212 | +0.09(+0.38%) |
Dec 19, 2022 | 25.19 | 25.22 | 24.97 | 25.05 | 411,336 | -0.02(-0.07%) |
Dec 16, 2022 | 25.06 | 25.20 | 24.93 | 25.07 | 1,099,961 | -0.16(-0.63%) |
Dec 15, 2022 | 25.59 | 25.64 | 25.10 | 25.23 | 935,151 | -0.79(-3.04%) |
Dec 14, 2022 | 26.13 | 26.24 | 25.89 | 26.02 | 708,812 | -0.04(-0.14%) |
Dec 13, 2022 | 26.38 | 26.45 | 25.91 | 26.06 | 704,768 | +0.39(+1.53%) |
Dec 12, 2022 | 25.57 | 25.71 | 25.52 | 25.67 | 337,003 | +0.28(+1.10%) |
Dec 09, 2022 | 25.35 | 25.56 | 25.35 | 25.39 | 564,084 | -0.14(-0.55%) |
Dec 08, 2022 | 25.51 | 25.59 | 25.40 | 25.53 | 1,576,756 | +0.04(+0.15%) |
Dec 07, 2022 | 25.48 | 25.60 | 25.35 | 25.49 | 436,457 | +0.10(+0.40%) |
Dec 06, 2022 | 25.69 | 25.71 | 25.28 | 25.39 | 1,150,964 | -0.28(-1.08%) |
Dec 05, 2022 | 25.97 | 26.03 | 25.59 | 25.67 | 748,777 | -0.28(-1.07%) |
Dec 02, 2022 | 25.80 | 26.00 | 25.72 | 25.95 | 460,022 | -0.03(-0.11%) |
Dec 01, 2022 | 26.05 | 26.13 | 25.79 | 25.97 | 621,214 | +0.16(+0.61%) |
Nov 30, 2022 | 25.48 | 25.88 | 25.25 | 25.82 | 925,767 | +0.45(+1.76%) |
Nov 29, 2022 | 25.22 | 25.45 | 25.22 | 25.37 | 591,137 | +0.17(+0.66%) |
Nov 28, 2022 | 25.48 | 25.58 | 25.15 | 25.20 | 546,505 | -0.49(-1.91%) |
Nov 25, 2022 | 25.57 | 25.72 | 25.54 | 25.70 | 217,783 | +0.19(+0.73%) |
Nov 23, 2022 | 25.33 | 25.55 | 25.32 | 25.51 | 477,888 | +0.15(+0.59%) |
Nov 22, 2022 | 25.12 | 25.39 | 25.09 | 25.36 | 332,568 | +0.38(+1.52%) |
Nov 21, 2022 | 24.97 | 25.02 | 24.85 | 24.98 | 651,108 | -0.33(-1.32%) |
Nov 18, 2022 | 25.36 | 25.36 | 25.16 | 25.32 | 752,370 | +0.14(+0.55%) |
Nov 17, 2022 | 24.90 | 25.20 | 24.87 | 25.18 | 823,649 | -0.17(-0.66%) |
Nov 16, 2022 | 25.39 | 25.42 | 25.22 | 25.34 | 830,335 | +0.07(+0.29%) |
Nov 15, 2022 | 25.50 | 25.53 | 24.92 | 25.27 | 1,202,411 | +0.18(+0.70%) |
Nov 14, 2022 | 25.23 | 25.40 | 25.08 | 25.09 | 968,224 | -0.30(-1.17%) |
Nov 11, 2022 | 25.09 | 25.45 | 24.95 | 25.39 | 1,107,371 | +0.56(+2.24%) |
Nov 10, 2022 | 24.58 | 24.86 | 24.42 | 24.83 | 1,611,823 | +1.19(+5.02%) |
Nov 09, 2022 | 23.74 | 23.99 | 23.63 | 23.64 | 832,981 | -0.11(-0.47%) |
Nov 08, 2022 | 23.64 | 23.87 | 23.55 | 23.76 | 727,428 | +0.27(+1.15%) |
Nov 07, 2022 | 23.47 | 23.56 | 23.36 | 23.49 | 807,937 | +0.29(+1.24%) |
Nov 04, 2022 | 22.78 | 23.22 | 22.70 | 23.20 | 1,470,720 | +1.15(+5.22%) |
Nov 03, 2022 | 21.96 | 22.15 | 21.92 | 22.05 | 601,297 | -0.13(-0.59%) |
Nov 02, 2022 | 22.55 | 22.18 | 22.18 | 832,522 | -0.36(-1.61%) |