Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.85 | 29.21 | 28.81 | 29.21 | 350,557 | +0.53(+1.85%) |
Jan 30, 2023 | 28.85 | 28.96 | 28.65 | 28.68 | 193,785 | -0.27(-0.93%) |
Jan 27, 2023 | 28.77 | 29.01 | 28.74 | 28.95 | 219,209 | +0.07(+0.23%) |
Jan 26, 2023 | 28.82 | 28.88 | 28.59 | 28.88 | 519,722 | +0.12(+0.40%) |
Jan 25, 2023 | 28.43 | 28.78 | 28.41 | 28.77 | 365,228 | +0.14(+0.47%) |
Jan 24, 2023 | 28.45 | 28.67 | 28.36 | 28.63 | 272,213 | +0.07(+0.24%) |
Jan 23, 2023 | 28.36 | 28.61 | 28.31 | 28.56 | 298,625 | +0.07(+0.24%) |
Jan 20, 2023 | 28.29 | 28.51 | 28.20 | 28.50 | 394,598 | +0.23(+0.82%) |
Jan 19, 2023 | 28.26 | 28.35 | 28.08 | 28.27 | 225,505 | -0.17(-0.61%) |
Jan 18, 2023 | 28.88 | 28.92 | 28.42 | 28.44 | 375,285 | -0.13(-0.44%) |
Jan 17, 2023 | 28.60 | 28.78 | 28.49 | 28.56 | 315,354 | -0.02(-0.07%) |
Jan 13, 2023 | 28.28 | 28.60 | 28.28 | 28.58 | 193,580 | -0.02(-0.07%) |
Jan 12, 2023 | 28.38 | 28.64 | 28.11 | 28.60 | 433,341 | +0.46(+1.65%) |
Jan 11, 2023 | 28.08 | 28.17 | 27.96 | 28.14 | 564,444 | +0.22(+0.80%) |
Jan 10, 2023 | 27.79 | 27.93 | 27.70 | 27.92 | 280,385 | +0.26(+0.94%) |
Jan 09, 2023 | 27.78 | 27.91 | 27.64 | 27.66 | 570,876 | +0.21(+0.77%) |
Jan 06, 2023 | 26.92 | 27.47 | 26.83 | 27.45 | 459,567 | +0.69(+2.56%) |
Jan 05, 2023 | 26.81 | 26.91 | 26.72 | 26.76 | 267,304 | -0.25(-0.93%) |
Jan 04, 2023 | 27.01 | 27.10 | 26.84 | 27.01 | 475,279 | +0.56(+2.12%) |
Jan 03, 2023 | 26.62 | 26.75 | 26.34 | 26.45 | 1,104,148 | +0.45(+1.74%) |
Dec 30, 2022 | 26.14 | 26.26 | 25.96 | 26.00 | 421,431 | -0.37(-1.39%) |
Dec 29, 2022 | 26.20 | 26.43 | 26.20 | 26.36 | 241,011 | +0.55(+2.13%) |
Dec 28, 2022 | 26.07 | 26.14 | 25.81 | 25.81 | 344,553 | -0.20(-0.78%) |
Dec 27, 2022 | 26.04 | 26.11 | 25.97 | 26.02 | 292,614 | -0.03(-0.11%) |
Dec 23, 2022 | 25.89 | 26.07 | 25.84 | 26.05 | 529,399 | +0.16(+0.63%) |
Dec 22, 2022 | 26.03 | 26.03 | 25.65 | 25.88 | 585,260 | -0.24(-0.92%) |
Dec 21, 2022 | 26.05 | 26.20 | 25.97 | 26.12 | 405,788 | +0.37(+1.42%) |
Dec 20, 2022 | 25.67 | 25.84 | 25.64 | 25.76 | 503,006 | +0.10(+0.38%) |
Dec 19, 2022 | 25.80 | 25.83 | 25.58 | 25.66 | 401,591 | -0.02(-0.08%) |
Dec 16, 2022 | 25.67 | 25.81 | 25.53 | 25.68 | 1,073,902 | -0.16(-0.63%) |
Dec 15, 2022 | 26.21 | 26.26 | 25.71 | 25.84 | 912,996 | -0.81(-3.04%) |
Dec 14, 2022 | 26.76 | 26.88 | 26.52 | 26.65 | 692,020 | -0.04(-0.14%) |
Dec 13, 2022 | 27.02 | 27.09 | 26.54 | 26.69 | 688,072 | +0.40(+1.53%) |
Dec 12, 2022 | 26.19 | 26.33 | 26.14 | 26.29 | 329,019 | +0.29(+1.10%) |
Dec 09, 2022 | 25.97 | 26.18 | 25.97 | 26.01 | 550,720 | -0.14(-0.55%) |
Dec 08, 2022 | 26.13 | 26.21 | 26.02 | 26.15 | 1,539,401 | +0.04(+0.15%) |
Dec 07, 2022 | 26.10 | 26.22 | 25.97 | 26.11 | 426,117 | +0.10(+0.40%) |
Dec 06, 2022 | 26.31 | 26.33 | 25.89 | 26.01 | 1,123,697 | -0.29(-1.08%) |
Dec 05, 2022 | 26.60 | 26.66 | 26.21 | 26.29 | 731,038 | -0.29(-1.07%) |
Dec 02, 2022 | 26.42 | 26.63 | 26.35 | 26.58 | 449,124 | -0.03(-0.11%) |
Dec 01, 2022 | 26.68 | 26.77 | 26.41 | 26.60 | 606,497 | +0.16(+0.61%) |
Nov 30, 2022 | 26.10 | 26.51 | 25.86 | 26.44 | 903,835 | +0.46(+1.76%) |
Nov 29, 2022 | 25.83 | 26.07 | 25.83 | 25.99 | 577,132 | +0.17(+0.66%) |
Nov 28, 2022 | 26.10 | 26.21 | 25.76 | 25.82 | 533,557 | -0.50(-1.91%) |
Nov 25, 2022 | 26.19 | 26.35 | 26.16 | 26.32 | 212,624 | +0.19(+0.73%) |
Nov 23, 2022 | 25.95 | 26.17 | 25.94 | 26.13 | 466,567 | +0.15(+0.59%) |
Nov 22, 2022 | 25.73 | 26.01 | 25.70 | 25.98 | 324,689 | +0.39(+1.52%) |
Nov 21, 2022 | 25.58 | 25.63 | 25.45 | 25.59 | 635,682 | -0.34(-1.32%) |
Nov 18, 2022 | 25.98 | 25.98 | 25.77 | 25.93 | 734,546 | +0.14(+0.55%) |
Nov 17, 2022 | 25.50 | 25.82 | 25.47 | 25.79 | 804,136 | -0.17(-0.66%) |
Nov 16, 2022 | 26.01 | 26.03 | 25.83 | 25.96 | 810,664 | +0.08(+0.29%) |
Nov 15, 2022 | 26.12 | 26.15 | 25.52 | 25.88 | 1,173,925 | +0.18(+0.70%) |
Nov 14, 2022 | 25.84 | 26.02 | 25.69 | 25.70 | 945,286 | -0.30(-1.17%) |
Nov 11, 2022 | 25.70 | 26.06 | 25.56 | 26.01 | 1,081,136 | +0.57(+2.24%) |
Nov 10, 2022 | 25.18 | 25.46 | 25.02 | 25.44 | 1,573,638 | +1.22(+5.02%) |
Nov 09, 2022 | 24.31 | 24.57 | 24.20 | 24.22 | 813,247 | -0.11(-0.47%) |
Nov 08, 2022 | 24.22 | 24.45 | 24.12 | 24.33 | 710,195 | +0.28(+1.15%) |
Nov 07, 2022 | 24.04 | 24.13 | 23.92 | 24.06 | 788,796 | +0.29(+1.24%) |
Nov 04, 2022 | 23.33 | 23.78 | 23.25 | 23.76 | 1,435,877 | +1.18(+5.22%) |
Nov 03, 2022 | 22.49 | 22.69 | 22.45 | 22.58 | 587,052 | -0.13(-0.59%) |
Nov 02, 2022 | 23.10 | 22.72 | 22.72 | 812,799 | -0.37(-1.61%) |