Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.33 | 27.48 | 26.99 | 27.47 | 517,865 | +0.30(+1.11%) |
Jan 30, 2023 | 27.69 | 27.88 | 27.14 | 27.16 | 565,760 | -0.56(-2.02%) |
Jan 27, 2023 | 27.59 | 27.80 | 27.24 | 27.72 | 516,553 | -0.01(-0.03%) |
Jan 26, 2023 | 27.63 | 27.91 | 27.31 | 27.73 | 412,297 | +0.29(+1.07%) |
Jan 25, 2023 | 27.57 | 28.20 | 27.20 | 27.44 | 587,860 | -0.88(-3.11%) |
Jan 24, 2023 | 28.45 | 28.45 | 27.57 | 28.32 | 505,007 | +0.02(+0.06%) |
Jan 23, 2023 | 27.79 | 28.45 | 27.62 | 28.30 | 737,357 | +0.63(+2.28%) |
Jan 20, 2023 | 27.93 | 27.93 | 27.46 | 27.67 | 177,414 | -0.19(-0.67%) |
Jan 19, 2023 | 27.79 | 28.23 | 27.73 | 27.86 | 349,503 | -0.02(-0.06%) |
Jan 18, 2023 | 28.30 | 28.51 | 27.82 | 27.87 | 307,982 | -0.25(-0.89%) |
Jan 17, 2023 | 27.80 | 28.34 | 27.80 | 28.12 | 401,108 | +0.10(+0.35%) |
Jan 13, 2023 | 28.50 | 28.60 | 28.00 | 28.03 | 236,585 | -0.49(-1.72%) |
Jan 12, 2023 | 28.30 | 28.64 | 28.15 | 28.52 | 207,298 | +0.28(+1.01%) |
Jan 11, 2023 | 28.46 | 28.54 | 27.89 | 28.23 | 231,535 | +0.03(+0.09%) |
Jan 10, 2023 | 27.92 | 28.53 | 27.73 | 28.20 | 404,627 | +0.47(+1.70%) |
Jan 09, 2023 | 28.11 | 28.35 | 27.53 | 27.73 | 406,052 | -0.14(-0.51%) |
Jan 06, 2023 | 27.57 | 28.62 | 27.42 | 27.87 | 524,447 | +0.60(+2.18%) |
Jan 05, 2023 | 26.68 | 27.34 | 26.51 | 27.28 | 395,934 | +0.58(+2.17%) |
Jan 04, 2023 | 26.10 | 26.98 | 26.10 | 26.70 | 362,979 | +0.31(+1.18%) |
Jan 03, 2023 | 26.68 | 26.83 | 26.16 | 26.39 | 510,777 | -0.22(-0.84%) |
Dec 30, 2022 | 26.59 | 26.81 | 26.59 | 26.61 | 315,881 | -0.09(-0.33%) |
Dec 29, 2022 | 26.22 | 26.83 | 26.22 | 26.70 | 242,781 | +0.48(+1.83%) |
Dec 28, 2022 | 26.35 | 26.66 | 26.03 | 26.22 | 350,659 | -0.28(-1.07%) |
Dec 27, 2022 | 26.44 | 26.60 | 26.30 | 26.50 | 184,596 | +0.12(+0.47%) |
Dec 23, 2022 | 25.75 | 26.42 | 25.59 | 26.38 | 257,702 | +0.60(+2.35%) |
Dec 22, 2022 | 25.95 | 25.95 | 25.54 | 25.78 | 312,637 | -0.19(-0.72%) |
Dec 21, 2022 | 25.79 | 25.96 | 25.54 | 25.96 | 279,545 | +0.52(+2.06%) |
Dec 20, 2022 | 24.89 | 25.53 | 24.79 | 25.44 | 379,231 | +0.58(+2.33%) |
Dec 19, 2022 | 25.48 | 25.52 | 24.73 | 24.86 | 298,825 | -0.52(-2.07%) |
Dec 16, 2022 | 25.36 | 25.45 | 24.75 | 25.38 | 1,083,784 | -0.48(-1.86%) |
Dec 15, 2022 | 26.13 | 26.23 | 25.44 | 25.86 | 389,395 | -0.43(-1.62%) |
Dec 14, 2022 | 26.60 | 26.62 | 26.06 | 26.29 | 364,323 | -0.05(-0.20%) |
Dec 13, 2022 | 26.34 | 26.38 | 25.94 | 26.34 | 388,353 | +0.40(+1.54%) |
Dec 12, 2022 | 25.80 | 25.94 | 25.36 | 25.94 | 336,860 | +0.14(+0.55%) |
Dec 09, 2022 | 25.57 | 26.19 | 25.54 | 25.80 | 413,267 | +0.20(+0.80%) |
Dec 08, 2022 | 25.85 | 25.91 | 25.33 | 25.60 | 347,402 | -0.06(-0.24%) |
Dec 07, 2022 | 26.10 | 26.20 | 25.55 | 25.66 | 328,596 | -0.49(-1.87%) |
Dec 06, 2022 | 26.60 | 27.18 | 26.03 | 26.15 | 701,323 | -0.89(-3.29%) |
Dec 05, 2022 | 27.57 | 27.62 | 26.67 | 27.04 | 628,023 | -0.33(-1.20%) |
Dec 02, 2022 | 27.34 | 27.79 | 27.30 | 27.37 | 425,963 | -0.26(-0.93%) |
Dec 01, 2022 | 27.85 | 27.89 | 26.86 | 27.63 | 906,266 | -0.15(-0.54%) |
Nov 30, 2022 | 27.39 | 28.08 | 26.83 | 27.78 | 1,101,217 | +0.67(+2.46%) |
Nov 29, 2022 | 26.59 | 27.11 | 26.19 | 27.11 | 309,697 | +0.81(+3.08%) |
Nov 28, 2022 | 26.15 | 26.63 | 25.84 | 26.30 | 336,659 | -0.03(-0.10%) |
Nov 25, 2022 | 26.60 | 26.82 | 26.25 | 26.33 | 136,181 | -0.27(-1.00%) |
Nov 23, 2022 | 26.26 | 26.64 | 26.10 | 26.59 | 406,168 | +0.22(+0.84%) |
Nov 22, 2022 | 25.84 | 26.56 | 25.73 | 26.37 | 336,677 | +0.76(+2.99%) |
Nov 21, 2022 | 25.22 | 25.63 | 24.88 | 25.61 | 372,250 | +0.14(+0.56%) |
Nov 18, 2022 | 25.06 | 25.48 | 24.82 | 25.46 | 286,337 | +0.24(+0.95%) |
Nov 17, 2022 | 24.98 | 25.29 | 24.61 | 25.22 | 439,070 | -0.12(-0.49%) |
Nov 16, 2022 | 25.25 | 25.42 | 25.07 | 25.35 | 225,032 | -0.09(-0.35%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.25 | 25.44 | 306,845 | -0.07(-0.28%) |
Nov 14, 2022 | 25.75 | 26.33 | 25.51 | 25.51 | 299,953 | -0.20(-0.80%) |
Nov 11, 2022 | 25.93 | 26.00 | 25.37 | 25.71 | 288,250 | -0.05(-0.21%) |
Nov 10, 2022 | 25.57 | 25.78 | 25.30 | 25.77 | 246,665 | +0.64(+2.55%) |
Nov 09, 2022 | 26.30 | 26.30 | 25.00 | 25.13 | 341,416 | -1.35(-5.11%) |
Nov 08, 2022 | 26.21 | 26.68 | 26.04 | 26.48 | 582,942 | +0.27(+1.02%) |
Nov 07, 2022 | 25.44 | 26.22 | 25.41 | 26.21 | 585,942 | +0.87(+3.44%) |
Nov 04, 2022 | 25.47 | 25.66 | 24.73 | 25.34 | 417,537 | +0.29(+1.17%) |
Nov 03, 2022 | 24.52 | 25.10 | 24.46 | 25.05 | 349,711 | +0.36(+1.44%) |
Nov 02, 2022 | 25.33 | 24.69 | 579,864 | -0.71(-2.79%) |