Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.92 | 27.40 | 26.89 | 27.33 | 18,729 | +0.29(+1.06%) |
Jan 30, 2023 | 27.45 | 27.59 | 26.90 | 27.05 | 26,251 | -0.55(-2.00%) |
Jan 27, 2023 | 27.65 | 27.72 | 27.34 | 27.60 | 23,560 | -0.21(-0.74%) |
Jan 26, 2023 | 28.15 | 28.15 | 27.51 | 27.81 | 35,782 | -0.37(-1.33%) |
Jan 25, 2023 | 27.25 | 28.28 | 27.25 | 28.18 | 332,511 | +0.46(+1.67%) |
Jan 24, 2023 | 27.24 | 27.80 | 27.08 | 27.72 | 362,952 | +0.34(+1.22%) |
Jan 23, 2023 | 27.07 | 27.38 | 27.00 | 27.38 | 16,720 | -0.01(-0.04%) |
Jan 20, 2023 | 26.85 | 27.45 | 26.75 | 27.39 | 23,173 | +0.29(+1.06%) |
Jan 19, 2023 | 26.56 | 27.22 | 26.43 | 27.11 | 38,063 | +0.67(+2.52%) |
Jan 18, 2023 | 26.98 | 26.98 | 26.40 | 26.44 | 32,396 | -0.12(-0.47%) |
Jan 17, 2023 | 27.32 | 27.32 | 26.43 | 26.56 | 30,319 | -0.95(-3.47%) |
Jan 13, 2023 | 27.22 | 27.64 | 27.22 | 27.52 | 22,861 | +0.32(+1.19%) |
Jan 12, 2023 | 27.12 | 27.24 | 26.70 | 27.20 | 34,926 | +0.52(+1.96%) |
Jan 11, 2023 | 27.03 | 27.04 | 26.38 | 26.67 | 37,546 | -0.08(-0.29%) |
Jan 10, 2023 | 26.37 | 26.75 | 26.31 | 26.75 | 28,703 | +0.35(+1.34%) |
Jan 09, 2023 | 26.85 | 26.88 | 26.34 | 26.40 | 66,146 | -0.16(-0.59%) |
Jan 06, 2023 | 26.39 | 26.82 | 26.06 | 26.55 | 56,186 | +0.49(+1.90%) |
Jan 05, 2023 | 25.78 | 26.08 | 25.58 | 26.06 | 50,026 | -0.27(-1.01%) |
Jan 04, 2023 | 25.66 | 26.44 | 25.64 | 26.33 | 161,822 | +1.22(+4.87%) |
Jan 03, 2023 | 24.84 | 25.46 | 24.84 | 25.11 | 36,783 | +0.69(+2.83%) |
Dec 30, 2022 | 24.53 | 24.58 | 24.25 | 24.41 | 39,567 | -0.02(-0.08%) |
Dec 29, 2022 | 24.66 | 24.76 | 24.43 | 24.43 | 23,897 | -0.07(-0.28%) |
Dec 28, 2022 | 24.97 | 24.97 | 24.20 | 24.50 | 52,628 | -0.77(-3.04%) |
Dec 27, 2022 | 24.80 | 25.37 | 24.80 | 25.27 | 67,172 | +0.65(+2.64%) |
Dec 23, 2022 | 24.52 | 24.85 | 24.23 | 24.62 | 97,847 | +0.11(+0.44%) |
Dec 22, 2022 | 24.33 | 24.52 | 24.05 | 24.51 | 35,330 | -0.14(-0.56%) |
Dec 21, 2022 | 24.55 | 24.79 | 24.50 | 24.65 | 32,637 | +0.25(+1.01%) |
Dec 20, 2022 | 23.89 | 24.57 | 23.89 | 24.41 | 54,465 | +1.02(+4.34%) |
Dec 19, 2022 | 23.94 | 23.98 | 23.32 | 23.39 | 14,421 | -0.35(-1.45%) |
Dec 16, 2022 | 23.66 | 24.08 | 23.60 | 23.73 | 241,713 | +0.12(+0.50%) |
Dec 15, 2022 | 24.16 | 24.16 | 23.61 | 23.62 | 293,328 | -0.96(-3.89%) |
Dec 14, 2022 | 24.70 | 24.82 | 24.21 | 24.57 | 15,132 | -0.14(-0.57%) |
Dec 13, 2022 | 24.86 | 25.23 | 24.49 | 24.71 | 20,282 | +0.70(+2.94%) |
Dec 12, 2022 | 23.90 | 24.09 | 23.67 | 24.01 | 43,210 | -0.06(-0.24%) |
Dec 09, 2022 | 24.43 | 24.84 | 24.04 | 24.07 | 57,051 | -0.30(-1.23%) |
Dec 08, 2022 | 24.41 | 24.60 | 24.28 | 24.37 | 19,475 | +0.13(+0.55%) |
Dec 07, 2022 | 24.02 | 24.46 | 24.02 | 24.23 | 37,393 | +0.38(+1.59%) |
Dec 06, 2022 | 24.17 | 24.32 | 23.82 | 23.85 | 21,431 | -0.10(-0.41%) |
Dec 05, 2022 | 24.54 | 24.54 | 23.86 | 23.95 | 111,772 | -0.72(-2.92%) |
Dec 02, 2022 | 24.35 | 24.85 | 24.26 | 24.67 | 24,941 | -0.10(-0.39%) |
Dec 01, 2022 | 24.47 | 24.99 | 24.37 | 24.77 | 30,243 | +0.82(+3.41%) |
Nov 30, 2022 | 23.66 | 24.13 | 23.34 | 23.95 | 39,535 | +0.57(+2.45%) |
Nov 29, 2022 | 22.90 | 23.43 | 22.90 | 23.38 | 131,852 | +0.66(+2.91%) |
Nov 28, 2022 | 23.82 | 23.82 | 22.68 | 22.71 | 30,756 | -0.97(-4.08%) |
Nov 25, 2022 | 23.95 | 23.95 | 23.68 | 23.68 | 6,436 | -0.26(-1.09%) |
Nov 23, 2022 | 23.56 | 24.00 | 23.37 | 23.94 | 11,940 | +0.33(+1.40%) |
Nov 22, 2022 | 22.72 | 23.61 | 22.68 | 23.61 | 19,513 | +1.00(+4.43%) |
Nov 21, 2022 | 22.56 | 22.61 | 22.24 | 22.61 | 13,525 | -0.16(-0.68%) |
Nov 18, 2022 | 22.45 | 22.76 | 22.36 | 22.76 | 62,076 | +0.15(+0.64%) |
Nov 17, 2022 | 22.51 | 22.62 | 22.25 | 22.62 | 160,843 | -0.23(-1.02%) |
Nov 16, 2022 | 23.03 | 23.23 | 22.85 | 22.85 | 16,186 | -0.31(-1.34%) |
Nov 15, 2022 | 23.79 | 23.79 | 22.90 | 23.16 | 186,586 | -0.27(-1.16%) |
Nov 14, 2022 | 23.49 | 23.69 | 23.25 | 23.43 | 23,570 | -0.12(-0.52%) |
Nov 11, 2022 | 23.60 | 23.60 | 23.25 | 23.56 | 20,284 | +0.04(+0.19%) |
Nov 10, 2022 | 23.07 | 23.56 | 23.07 | 23.51 | 54,720 | +1.59(+7.28%) |
Nov 09, 2022 | 22.25 | 22.57 | 21.85 | 21.92 | 18,060 | -0.43(-1.91%) |
Nov 08, 2022 | 21.09 | 22.60 | 20.98 | 22.35 | 128,055 | +1.24(+5.90%) |
Nov 07, 2022 | 20.96 | 21.12 | 20.79 | 21.10 | 46,063 | +0.17(+0.79%) |
Nov 04, 2022 | 20.00 | 20.94 | 20.00 | 20.94 | 46,225 | +1.79(+9.34%) |
Nov 03, 2022 | 19.37 | 19.45 | 19.09 | 19.15 | 42,392 | -0.55(-2.81%) |
Nov 02, 2022 | 20.99 | 21.06 | 19.70 | 19.70 | 31,224 | -1.24(-5.93%) |