Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.26 | 26.56 | 26.00 | 26.45 | 219,120 | +0.44(+1.69%) |
Jan 30, 2023 | 26.35 | 26.59 | 25.91 | 26.01 | 149,613 | -0.43(-1.63%) |
Jan 27, 2023 | 26.69 | 26.98 | 26.39 | 26.44 | 150,881 | -0.27(-1.01%) |
Jan 26, 2023 | 26.97 | 27.07 | 26.46 | 26.71 | 197,728 | +0.08(+0.30%) |
Jan 25, 2023 | 26.87 | 26.88 | 26.25 | 26.63 | 178,110 | -0.37(-1.37%) |
Jan 24, 2023 | 27.40 | 27.87 | 26.85 | 27.00 | 165,527 | -0.44(-1.60%) |
Jan 23, 2023 | 27.90 | 27.97 | 27.24 | 27.44 | 107,793 | -0.37(-1.33%) |
Jan 20, 2023 | 26.87 | 27.89 | 26.63 | 27.81 | 119,109 | +1.11(+4.16%) |
Jan 19, 2023 | 26.73 | 27.06 | 26.52 | 26.70 | 89,969 | -0.15(-0.56%) |
Jan 18, 2023 | 27.94 | 27.94 | 26.85 | 26.85 | 73,573 | -0.98(-3.52%) |
Jan 17, 2023 | 28.12 | 28.30 | 27.77 | 27.83 | 98,657 | -0.24(-0.86%) |
Jan 13, 2023 | 28.02 | 28.12 | 27.83 | 28.07 | 147,887 | +0.05(+0.18%) |
Jan 12, 2023 | 28.43 | 28.69 | 27.95 | 28.02 | 158,091 | -0.18(-0.64%) |
Jan 11, 2023 | 28.50 | 28.50 | 27.85 | 28.20 | 111,542 | -0.08(-0.28%) |
Jan 10, 2023 | 27.54 | 28.28 | 27.38 | 28.28 | 80,761 | +0.90(+3.29%) |
Jan 09, 2023 | 27.18 | 27.66 | 26.71 | 27.38 | 87,715 | +0.56(+2.09%) |
Jan 06, 2023 | 26.24 | 27.14 | 25.76 | 26.82 | 100,607 | +0.87(+3.35%) |
Jan 05, 2023 | 26.13 | 26.33 | 25.73 | 25.95 | 66,284 | -0.13(-0.50%) |
Jan 04, 2023 | 25.94 | 26.52 | 25.85 | 26.08 | 72,089 | +0.56(+2.19%) |
Jan 03, 2023 | 26.95 | 27.02 | 25.51 | 25.52 | 93,533 | -0.98(-3.70%) |
Dec 30, 2022 | 26.40 | 26.68 | 26.00 | 26.50 | 68,431 | +0.18(+0.68%) |
Dec 29, 2022 | 26.29 | 26.92 | 26.11 | 26.32 | 91,579 | +0.28(+1.08%) |
Dec 28, 2022 | 25.92 | 26.40 | 25.62 | 26.04 | 85,912 | +0.08(+0.31%) |
Dec 27, 2022 | 25.66 | 26.37 | 25.48 | 25.96 | 78,472 | +0.31(+1.21%) |
Dec 23, 2022 | 25.33 | 25.80 | 25.16 | 25.65 | 60,480 | +0.36(+1.42%) |
Dec 22, 2022 | 25.65 | 25.65 | 25.01 | 25.29 | 59,832 | -0.65(-2.51%) |
Dec 21, 2022 | 26.32 | 26.51 | 25.94 | 25.94 | 61,238 | -0.18(-0.69%) |
Dec 20, 2022 | 26.00 | 26.32 | 25.80 | 26.12 | 63,391 | +0.02(+0.08%) |
Dec 19, 2022 | 26.13 | 26.37 | 25.43 | 26.10 | 66,111 | +0.30(+1.16%) |
Dec 16, 2022 | 25.69 | 25.99 | 25.43 | 25.80 | 118,413 | -0.16(-0.62%) |
Dec 15, 2022 | 26.31 | 26.56 | 25.25 | 25.96 | 105,705 | -0.91(-3.39%) |
Dec 14, 2022 | 26.35 | 27.61 | 26.35 | 26.87 | 102,349 | +0.56(+2.13%) |
Dec 13, 2022 | 26.95 | 27.40 | 26.26 | 26.31 | 126,822 | +0.35(+1.35%) |
Dec 12, 2022 | 25.95 | 26.19 | 25.77 | 25.96 | 82,936 | -0.08(-0.31%) |
Dec 09, 2022 | 26.50 | 26.66 | 26.00 | 26.04 | 54,831 | -0.58(-2.18%) |
Dec 08, 2022 | 26.31 | 26.77 | 26.07 | 26.62 | 51,932 | +0.54(+2.07%) |
Dec 07, 2022 | 26.57 | 26.80 | 25.76 | 26.08 | 68,306 | -0.60(-2.25%) |
Dec 06, 2022 | 27.79 | 27.79 | 26.45 | 26.68 | 69,163 | -1.05(-3.79%) |
Dec 05, 2022 | 28.55 | 28.55 | 27.47 | 27.73 | 57,620 | -1.03(-3.58%) |
Dec 02, 2022 | 28.51 | 28.80 | 28.20 | 28.76 | 47,633 | +0.10(+0.35%) |
Dec 01, 2022 | 28.98 | 28.98 | 28.42 | 28.66 | 55,459 | +0.01(+0.03%) |
Nov 30, 2022 | 27.57 | 28.79 | 27.57 | 28.65 | 86,633 | +1.06(+3.84%) |
Nov 29, 2022 | 27.52 | 28.16 | 27.52 | 27.59 | 48,828 | -0.08(-0.29%) |
Nov 28, 2022 | 28.09 | 28.39 | 27.61 | 27.67 | 55,905 | -0.35(-1.25%) |
Nov 25, 2022 | 28.30 | 28.55 | 28.02 | 28.02 | 43,751 | -0.28(-0.99%) |
Nov 23, 2022 | 27.90 | 28.43 | 27.42 | 28.30 | 72,721 | +0.70(+2.54%) |
Nov 22, 2022 | 27.39 | 27.82 | 26.97 | 27.60 | 56,681 | +0.47(+1.73%) |
Nov 21, 2022 | 27.20 | 27.48 | 26.75 | 27.13 | 61,605 | -0.07(-0.26%) |
Nov 18, 2022 | 27.66 | 27.73 | 26.92 | 27.20 | 70,061 | +0.13(+0.48%) |
Nov 17, 2022 | 27.23 | 27.23 | 26.59 | 27.07 | 47,009 | -0.40(-1.46%) |
Nov 16, 2022 | 26.69 | 27.67 | 26.47 | 27.47 | 97,327 | +0.65(+2.42%) |
Nov 15, 2022 | 26.23 | 27.05 | 26.16 | 26.82 | 112,358 | +1.18(+4.60%) |
Nov 14, 2022 | 26.55 | 26.81 | 25.64 | 25.64 | 107,214 | -1.17(-4.36%) |
Nov 11, 2022 | 26.54 | 26.96 | 25.65 | 26.81 | 117,115 | +0.11(+0.41%) |
Nov 10, 2022 | 26.49 | 27.16 | 26.00 | 26.70 | 111,932 | +1.40(+5.53%) |
Nov 09, 2022 | 26.63 | 26.67 | 25.17 | 25.30 | 102,494 | -1.76(-6.50%) |
Nov 08, 2022 | 27.50 | 27.66 | 26.77 | 27.06 | 49,641 | -0.29(-1.06%) |
Nov 07, 2022 | 28.00 | 28.00 | 27.25 | 27.35 | 67,448 | -0.13(-0.47%) |
Nov 04, 2022 | 28.00 | 28.00 | 26.95 | 27.48 | 58,246 | -0.16(-0.58%) |
Nov 03, 2022 | 27.28 | 28.07 | 27.21 | 27.64 | 70,077 | -0.17(-0.61%) |
Nov 02, 2022 | 28.37 | 27.52 | 27.81 | 95,825 | -0.41(-1.45%) |