Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.18 | 28.34 | 28.08 | 28.29 | 279,341 | +0.13(+0.46%) |
Jan 30, 2023 | 28.25 | 28.33 | 28.09 | 28.16 | 69,202 | -0.17(-0.60%) |
Jan 27, 2023 | 28.14 | 28.39 | 28.02 | 28.33 | 56,839 | -0.16(-0.56%) |
Jan 26, 2023 | 28.51 | 28.58 | 28.22 | 28.49 | 34,605 | -0.31(-1.08%) |
Jan 25, 2023 | 28.59 | 28.92 | 28.59 | 28.80 | 159,934 | +0.01(+0.03%) |
Jan 24, 2023 | 28.68 | 28.94 | 28.56 | 28.79 | 83,811 | -0.08(-0.28%) |
Jan 23, 2023 | 28.67 | 28.95 | 28.67 | 28.87 | 67,666 | +0.09(+0.31%) |
Jan 20, 2023 | 28.41 | 28.85 | 28.38 | 28.78 | 52,624 | +0.18(+0.63%) |
Jan 19, 2023 | 28.36 | 28.66 | 28.33 | 28.60 | 56,621 | +0.64(+2.29%) |
Jan 18, 2023 | 28.49 | 28.64 | 27.90 | 27.96 | 46,952 | -0.58(-2.03%) |
Jan 17, 2023 | 28.60 | 28.69 | 28.43 | 28.54 | 94,650 | +0.76(+2.74%) |
Jan 13, 2023 | 27.73 | 27.88 | 27.55 | 27.78 | 44,169 | +0.21(+0.76%) |
Jan 12, 2023 | 27.56 | 27.70 | 27.33 | 27.57 | 76,460 | +0.52(+1.92%) |
Jan 11, 2023 | 26.86 | 27.10 | 26.86 | 27.05 | 38,119 | +0.10(+0.37%) |
Jan 10, 2023 | 26.95 | 26.95 | 26.71 | 26.95 | 53,348 | -0.34(-1.23%) |
Jan 09, 2023 | 27.36 | 27.65 | 27.29 | 27.29 | 224,341 | -0.36(-1.32%) |
Jan 06, 2023 | 27.20 | 27.65 | 27.07 | 27.65 | 99,145 | +0.49(+1.80%) |
Jan 05, 2023 | 27.24 | 27.41 | 27.04 | 27.16 | 57,605 | +0.02(+0.07%) |
Jan 04, 2023 | 27.05 | 27.38 | 26.86 | 27.14 | 93,800 | +0.52(+1.94%) |
Jan 03, 2023 | 26.50 | 26.76 | 26.43 | 26.62 | 105,763 | +0.09(+0.35%) |
Dec 30, 2022 | 26.52 | 26.81 | 26.43 | 26.53 | 46,720 | +0.03(+0.11%) |
Dec 29, 2022 | 26.58 | 26.73 | 26.21 | 26.50 | 94,672 | +0.07(+0.26%) |
Dec 28, 2022 | 26.29 | 26.44 | 26.08 | 26.43 | 63,215 | -0.11(-0.41%) |
Dec 27, 2022 | 26.43 | 26.94 | 26.41 | 26.54 | 59,078 | +0.18(+0.68%) |
Dec 23, 2022 | 26.55 | 26.55 | 26.05 | 26.36 | 172,785 | -0.03(-0.09%) |
Dec 22, 2022 | 26.29 | 26.79 | 26.13 | 26.39 | 78,231 | +0.27(+1.01%) |
Dec 21, 2022 | 26.12 | 26.30 | 26.10 | 26.12 | 100,265 | +0.31(+1.20%) |
Dec 20, 2022 | 25.94 | 26.35 | 25.81 | 25.81 | 221,998 | -0.06(-0.23%) |
Dec 19, 2022 | 25.90 | 26.07 | 25.73 | 25.87 | 399,574 | +0.02(+0.08%) |
Dec 16, 2022 | 25.75 | 25.98 | 25.71 | 25.85 | 189,542 | -0.23(-0.88%) |
Dec 15, 2022 | 26.22 | 26.25 | 25.92 | 26.08 | 96,912 | -0.42(-1.58%) |
Dec 14, 2022 | 26.50 | 26.75 | 26.33 | 26.50 | 194,792 | +0.20(+0.78%) |
Dec 13, 2022 | 26.29 | 26.52 | 26.19 | 26.30 | 161,820 | +0.58(+2.24%) |
Dec 12, 2022 | 25.88 | 25.91 | 25.55 | 25.72 | 129,524 | +0.02(+0.08%) |
Dec 09, 2022 | 25.99 | 26.14 | 25.65 | 25.70 | 134,518 | +0.17(+0.67%) |
Dec 08, 2022 | 25.40 | 25.72 | 25.40 | 25.53 | 133,885 | +0.26(+1.03%) |
Dec 07, 2022 | 25.36 | 25.52 | 25.17 | 25.27 | 225,257 | +0.05(+0.20%) |
Dec 06, 2022 | 25.23 | 25.47 | 25.11 | 25.22 | 157,303 | -0.14(-0.55%) |
Dec 05, 2022 | 25.46 | 25.67 | 25.23 | 25.36 | 130,952 | -0.54(-2.08%) |
Dec 02, 2022 | 25.33 | 25.94 | 25.33 | 25.90 | 115,789 | +0.61(+2.41%) |
Dec 01, 2022 | 25.56 | 25.59 | 25.11 | 25.29 | 130,677 | +0.06(+0.24%) |
Nov 30, 2022 | 24.94 | 25.26 | 24.65 | 25.23 | 135,418 | +0.15(+0.60%) |
Nov 29, 2022 | 24.97 | 25.20 | 24.95 | 25.08 | 74,727 | +0.30(+1.23%) |
Nov 28, 2022 | 25.02 | 25.18 | 24.76 | 24.77 | 103,813 | -0.45(-1.76%) |
Nov 25, 2022 | 25.04 | 25.42 | 25.04 | 25.22 | 101,166 | +0.24(+0.96%) |
Nov 23, 2022 | 24.81 | 25.01 | 24.78 | 24.98 | 184,192 | -0.03(-0.12%) |
Nov 22, 2022 | 24.77 | 25.10 | 24.77 | 25.01 | 97,553 | -0.27(-1.07%) |
Nov 21, 2022 | 24.93 | 25.38 | 24.89 | 25.28 | 109,612 | -0.15(-0.59%) |
Nov 18, 2022 | 25.79 | 25.82 | 25.38 | 25.43 | 120,403 | +0.17(+0.67%) |
Nov 17, 2022 | 25.25 | 25.33 | 25.06 | 25.26 | 74,617 | -0.53(-2.06%) |
Nov 16, 2022 | 25.79 | 25.89 | 25.60 | 25.79 | 58,188 | +0.40(+1.58%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.16 | 25.39 | 107,108 | -0.04(-0.16%) |
Nov 14, 2022 | 25.52 | 25.77 | 25.39 | 25.43 | 134,514 | +0.04(+0.16%) |
Nov 11, 2022 | 25.17 | 25.53 | 25.00 | 25.39 | 95,216 | +0.29(+1.16%) |
Nov 10, 2022 | 24.89 | 25.21 | 24.78 | 25.10 | 79,075 | +0.97(+4.02%) |
Nov 09, 2022 | 24.28 | 24.42 | 24.13 | 24.13 | 1,492,522 | -0.56(-2.27%) |
Nov 08, 2022 | 24.75 | 24.93 | 24.60 | 24.69 | 141,589 | +0.04(+0.15%) |
Nov 07, 2022 | 24.66 | 24.73 | 24.53 | 24.65 | 123,309 | +0.36(+1.47%) |
Nov 04, 2022 | 24.13 | 24.41 | 23.92 | 24.30 | 125,643 | +1.23(+5.31%) |
Nov 03, 2022 | 22.98 | 23.20 | 22.91 | 23.07 | 210,683 | -0.08(-0.35%) |
Nov 02, 2022 | 23.43 | 23.81 | 23.14 | 23.15 | 157,930 | -0.30(-1.30%) |