Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.77 | 26.38 | 25.67 | 26.30 | 539,985 | +0.62(+2.41%) |
Jan 30, 2023 | 25.50 | 25.69 | 25.49 | 25.68 | 155,460 | +0.03(+0.11%) |
Jan 27, 2023 | 25.06 | 25.71 | 25.06 | 25.65 | 117,746 | +0.44(+1.76%) |
Jan 26, 2023 | 25.16 | 25.31 | 24.92 | 25.21 | 179,241 | +0.18(+0.70%) |
Jan 25, 2023 | 24.86 | 25.14 | 24.69 | 25.04 | 203,265 | +0.02(+0.07%) |
Jan 24, 2023 | 24.95 | 25.16 | 24.88 | 25.02 | 319,705 | -0.09(-0.37%) |
Jan 23, 2023 | 25.10 | 25.34 | 24.96 | 25.11 | 367,422 | -0.05(-0.18%) |
Jan 20, 2023 | 25.33 | 25.33 | 24.92 | 25.16 | 207,828 | -0.06(-0.22%) |
Jan 19, 2023 | 25.35 | 25.44 | 25.16 | 25.21 | 230,495 | -0.20(-0.80%) |
Jan 18, 2023 | 25.92 | 26.00 | 25.17 | 25.41 | 138,766 | -0.35(-1.36%) |
Jan 17, 2023 | 25.60 | 25.77 | 25.51 | 25.77 | 216,391 | +0.22(+0.87%) |
Jan 13, 2023 | 25.42 | 25.64 | 25.38 | 25.54 | 231,660 | -0.07(-0.29%) |
Jan 12, 2023 | 25.25 | 25.63 | 25.07 | 25.62 | 331,980 | +0.54(+2.14%) |
Jan 11, 2023 | 24.68 | 25.17 | 24.68 | 25.08 | 445,021 | +0.47(+1.92%) |
Jan 10, 2023 | 24.61 | 24.62 | 24.35 | 24.61 | 174,714 | -0.09(-0.37%) |
Jan 09, 2023 | 24.97 | 25.05 | 24.56 | 24.70 | 193,444 | -0.29(-1.15%) |
Jan 06, 2023 | 24.62 | 25.02 | 24.56 | 24.99 | 188,475 | +0.59(+2.42%) |
Jan 05, 2023 | 24.77 | 24.98 | 24.27 | 24.40 | 271,354 | -0.52(-2.08%) |
Jan 04, 2023 | 24.85 | 25.21 | 24.60 | 24.92 | 270,232 | +0.42(+1.70%) |
Jan 03, 2023 | 24.83 | 25.09 | 24.28 | 24.50 | 274,198 | +0.01(+0.04%) |
Dec 30, 2022 | 24.55 | 24.68 | 24.21 | 24.49 | 229,235 | -0.14(-0.56%) |
Dec 29, 2022 | 24.28 | 24.66 | 24.22 | 24.63 | 198,635 | +0.52(+2.15%) |
Dec 28, 2022 | 24.74 | 24.74 | 24.00 | 24.11 | 186,565 | -0.53(-2.14%) |
Dec 27, 2022 | 24.52 | 24.73 | 24.38 | 24.64 | 74,563 | +0.12(+0.49%) |
Dec 23, 2022 | 24.32 | 24.57 | 24.26 | 24.52 | 114,806 | +0.04(+0.15%) |
Dec 22, 2022 | 24.21 | 24.49 | 23.92 | 24.48 | 288,260 | +0.09(+0.38%) |
Dec 21, 2022 | 24.39 | 24.72 | 24.35 | 24.39 | 223,106 | +0.14(+0.57%) |
Dec 20, 2022 | 24.24 | 24.41 | 23.98 | 24.25 | 327,479 | -0.06(-0.23%) |
Dec 19, 2022 | 24.60 | 24.71 | 24.16 | 24.31 | 231,439 | -0.44(-1.79%) |
Dec 16, 2022 | 24.78 | 24.93 | 24.36 | 24.75 | 1,511,477 | -0.40(-1.58%) |
Dec 15, 2022 | 25.31 | 25.40 | 25.06 | 25.15 | 450,141 | -0.34(-1.34%) |
Dec 14, 2022 | 25.17 | 25.76 | 25.14 | 25.49 | 290,032 | +0.18(+0.73%) |
Dec 13, 2022 | 25.74 | 25.84 | 25.20 | 25.30 | 398,362 | +0.35(+1.41%) |
Dec 12, 2022 | 25.14 | 25.14 | 24.74 | 24.95 | 286,275 | -0.15(-0.59%) |
Dec 09, 2022 | 24.91 | 25.29 | 24.91 | 25.10 | 171,569 | +0.02(+0.07%) |
Dec 08, 2022 | 25.01 | 25.40 | 25.01 | 25.08 | 192,174 | +0.15(+0.59%) |
Dec 07, 2022 | 24.74 | 25.41 | 24.74 | 24.93 | 246,516 | +0.12(+0.48%) |
Dec 06, 2022 | 24.86 | 25.02 | 24.69 | 24.81 | 217,157 | -0.08(-0.33%) |
Dec 05, 2022 | 25.29 | 25.51 | 24.88 | 24.90 | 281,599 | -0.63(-2.47%) |
Dec 02, 2022 | 25.61 | 26.03 | 25.42 | 25.53 | 431,944 | -0.41(-1.58%) |
Dec 01, 2022 | 26.88 | 27.10 | 25.75 | 25.94 | 461,445 | -0.81(-3.04%) |
Nov 30, 2022 | 25.96 | 26.81 | 25.56 | 26.75 | 586,182 | +0.76(+2.92%) |
Nov 29, 2022 | 25.51 | 26.01 | 25.46 | 25.99 | 386,111 | +0.40(+1.57%) |
Nov 28, 2022 | 25.78 | 25.82 | 25.36 | 25.59 | 514,679 | -0.31(-1.20%) |
Nov 25, 2022 | 25.47 | 25.91 | 25.38 | 25.90 | 106,320 | +0.40(+1.58%) |
Nov 23, 2022 | 25.68 | 25.81 | 25.24 | 25.50 | 255,618 | -0.36(-1.38%) |
Nov 22, 2022 | 25.97 | 26.18 | 25.67 | 25.85 | 522,368 | -0.03(-0.11%) |
Nov 21, 2022 | 26.32 | 26.39 | 25.66 | 25.88 | 257,508 | -0.44(-1.67%) |
Nov 18, 2022 | 26.07 | 26.35 | 25.71 | 26.32 | 407,598 | +0.73(+2.86%) |
Nov 17, 2022 | 25.13 | 25.65 | 24.98 | 25.59 | 307,044 | +0.19(+0.76%) |
Nov 16, 2022 | 25.78 | 25.78 | 25.36 | 25.40 | 216,181 | -0.39(-1.52%) |
Nov 15, 2022 | 25.75 | 25.97 | 25.43 | 25.79 | 236,563 | +0.25(+0.96%) |
Nov 14, 2022 | 25.87 | 26.18 | 25.53 | 25.54 | 216,096 | -0.56(-2.13%) |
Nov 11, 2022 | 26.39 | 26.56 | 25.89 | 26.10 | 266,644 | -0.30(-1.14%) |
Nov 10, 2022 | 25.75 | 26.42 | 25.75 | 26.40 | 460,604 | +1.54(+6.21%) |
Nov 09, 2022 | 25.10 | 25.36 | 24.73 | 24.86 | 362,692 | -0.44(-1.73%) |
Nov 08, 2022 | 25.62 | 25.71 | 25.04 | 25.30 | 271,642 | -0.26(-1.04%) |
Nov 07, 2022 | 26.16 | 26.25 | 25.33 | 25.56 | 392,591 | -0.24(-0.92%) |
Nov 04, 2022 | 26.05 | 26.19 | 25.45 | 25.80 | 550,006 | +0.04(+0.14%) |
Nov 03, 2022 | 25.30 | 25.87 | 24.78 | 25.76 | 398,449 | +0.66(+2.62%) |
Nov 02, 2022 | 25.38 | 25.80 | 25.06 | 25.11 | 455,148 | -0.47(-1.86%) |