Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.57 | 27.11 | 26.14 | 26.69 | 61,882 | +0.12(+0.45%) |
Jan 30, 2023 | 25.74 | 26.77 | 25.50 | 26.57 | 64,450 | +0.98(+3.83%) |
Jan 27, 2023 | 25.73 | 26.59 | 25.27 | 25.59 | 80,467 | -0.18(-0.70%) |
Jan 26, 2023 | 26.62 | 26.98 | 25.31 | 25.77 | 75,293 | -0.70(-2.64%) |
Jan 25, 2023 | 25.76 | 26.89 | 25.49 | 26.47 | 72,563 | +0.70(+2.72%) |
Jan 24, 2023 | 26.03 | 26.84 | 25.76 | 25.77 | 93,144 | +0.02(+0.08%) |
Jan 23, 2023 | 25.82 | 26.32 | 25.31 | 25.75 | 78,945 | -0.28(-1.08%) |
Jan 20, 2023 | 27.87 | 27.87 | 25.95 | 26.03 | 81,045 | -1.76(-6.33%) |
Jan 19, 2023 | 27.87 | 28.47 | 27.58 | 27.79 | 145,714 | -0.08(-0.29%) |
Jan 18, 2023 | 27.30 | 28.33 | 27.26 | 27.87 | 156,480 | +0.68(+2.50%) |
Jan 17, 2023 | 26.20 | 27.30 | 25.83 | 27.19 | 121,318 | +1.15(+4.42%) |
Jan 13, 2023 | 26.12 | 26.32 | 25.81 | 26.04 | 49,190 | -0.07(-0.27%) |
Jan 12, 2023 | 25.72 | 26.59 | 25.72 | 26.11 | 81,167 | +0.46(+1.79%) |
Jan 11, 2023 | 25.83 | 26.21 | 25.54 | 25.65 | 39,345 | -0.37(-1.42%) |
Jan 10, 2023 | 25.09 | 26.21 | 25.09 | 26.02 | 99,324 | +1.00(+4.00%) |
Jan 09, 2023 | 25.53 | 25.86 | 24.87 | 25.02 | 56,839 | -0.56(-2.19%) |
Jan 06, 2023 | 25.35 | 25.91 | 25.30 | 25.58 | 66,441 | +0.42(+1.67%) |
Jan 05, 2023 | 24.92 | 25.49 | 24.88 | 25.16 | 48,042 | +0.07(+0.28%) |
Jan 04, 2023 | 25.50 | 25.50 | 25.06 | 25.09 | 56,958 | -0.41(-1.61%) |
Jan 03, 2023 | 25.14 | 25.50 | 24.93 | 25.50 | 40,606 | +0.65(+2.62%) |
Dec 30, 2022 | 24.76 | 25.29 | 24.48 | 24.85 | 56,819 | -0.22(-0.88%) |
Dec 29, 2022 | 24.59 | 25.20 | 24.55 | 25.07 | 48,188 | +0.55(+2.24%) |
Dec 28, 2022 | 25.40 | 25.42 | 24.20 | 24.52 | 37,213 | -0.85(-3.35%) |
Dec 27, 2022 | 25.45 | 25.76 | 25.29 | 25.37 | 37,519 | -0.22(-0.86%) |
Dec 23, 2022 | 25.84 | 26.10 | 25.59 | 25.59 | 23,311 | -0.33(-1.27%) |
Dec 22, 2022 | 26.40 | 26.61 | 25.21 | 25.92 | 43,506 | -0.62(-2.34%) |
Dec 21, 2022 | 26.15 | 26.91 | 25.93 | 26.54 | 27,948 | +0.36(+1.38%) |
Dec 20, 2022 | 25.40 | 26.52 | 25.36 | 26.18 | 40,970 | +0.66(+2.59%) |
Dec 19, 2022 | 26.31 | 26.31 | 25.35 | 25.52 | 32,606 | -0.75(-2.85%) |
Dec 16, 2022 | 25.90 | 26.91 | 25.90 | 26.27 | 322,893 | +0.33(+1.27%) |
Dec 15, 2022 | 26.57 | 26.68 | 25.90 | 25.94 | 32,775 | -0.67(-2.52%) |
Dec 14, 2022 | 26.90 | 27.24 | 26.43 | 26.61 | 56,443 | -0.30(-1.11%) |
Dec 13, 2022 | 26.95 | 27.77 | 26.70 | 26.91 | 54,559 | +0.10(+0.37%) |
Dec 12, 2022 | 26.29 | 26.97 | 26.01 | 26.81 | 65,084 | +0.80(+3.08%) |
Dec 09, 2022 | 25.26 | 26.35 | 25.00 | 26.01 | 67,086 | +0.65(+2.56%) |
Dec 08, 2022 | 27.00 | 27.34 | 25.10 | 25.36 | 78,872 | -1.81(-6.66%) |
Dec 07, 2022 | 26.60 | 27.63 | 25.30 | 27.17 | 104,418 | +0.49(+1.84%) |
Dec 06, 2022 | 26.72 | 27.00 | 26.12 | 26.68 | 97,056 | +0.10(+0.38%) |
Dec 05, 2022 | 26.35 | 26.70 | 25.95 | 26.58 | 81,296 | +0.25(+0.95%) |
Dec 02, 2022 | 25.57 | 26.97 | 25.24 | 26.33 | 111,204 | +0.62(+2.41%) |
Dec 01, 2022 | 26.00 | 26.32 | 25.21 | 25.71 | 59,849 | -0.10(-0.39%) |
Nov 30, 2022 | 25.46 | 26.00 | 24.69 | 25.81 | 56,275 | +0.32(+1.26%) |
Nov 29, 2022 | 26.30 | 26.91 | 25.01 | 25.49 | 60,926 | -0.67(-2.56%) |
Nov 28, 2022 | 25.51 | 26.27 | 25.36 | 26.16 | 108,031 | +0.70(+2.75%) |
Nov 25, 2022 | 26.00 | 26.91 | 25.07 | 25.46 | 91,515 | -0.54(-2.08%) |
Nov 23, 2022 | 25.85 | 26.08 | 25.60 | 26.00 | 61,706 | +0.26(+1.01%) |
Nov 22, 2022 | 26.05 | 26.61 | 24.76 | 25.74 | 106,458 | -0.31(-1.19%) |
Nov 21, 2022 | 25.10 | 26.93 | 24.80 | 26.05 | 137,370 | +1.20(+4.83%) |
Nov 18, 2022 | 24.15 | 25.20 | 23.72 | 24.85 | 120,357 | +0.35(+1.43%) |
Nov 17, 2022 | 24.00 | 24.95 | 23.75 | 24.50 | 63,510 | +0.06(+0.25%) |
Nov 16, 2022 | 24.00 | 24.98 | 23.55 | 24.44 | 184,778 | +1.92(+8.53%) |
Nov 15, 2022 | 22.22 | 23.45 | 22.13 | 22.52 | 53,890 | +0.75(+3.45%) |
Nov 14, 2022 | 22.53 | 22.90 | 21.61 | 21.77 | 35,682 | -0.62(-2.77%) |
Nov 11, 2022 | 22.50 | 23.36 | 21.79 | 22.39 | 101,825 | -0.11(-0.49%) |
Nov 10, 2022 | 20.17 | 22.50 | 19.89 | 22.50 | 154,789 | +2.71(+13.69%) |
Nov 09, 2022 | 19.80 | 20.20 | 19.70 | 19.79 | 42,570 | +0.00(+0.00%) |
Nov 08, 2022 | 20.05 | 20.49 | 19.69 | 19.79 | 27,984 | -0.11(-0.55%) |
Nov 07, 2022 | 19.85 | 20.35 | 19.62 | 19.90 | 35,466 | -0.09(-0.45%) |
Nov 04, 2022 | 20.13 | 20.22 | 19.75 | 19.99 | 30,320 | +0.12(+0.60%) |
Nov 03, 2022 | 19.38 | 20.22 | 19.06 | 19.87 | 30,603 | +0.25(+1.27%) |
Nov 02, 2022 | 19.70 | 20.28 | 19.58 | 19.62 | 49,456 | -0.08(-0.41%) |