Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.57 | 27.90 | 27.29 | 27.88 | 125,867 | +0.31(+1.11%) |
Jan 30, 2023 | 28.17 | 28.18 | 27.55 | 27.58 | 142,375 | -0.77(-2.71%) |
Jan 27, 2023 | 28.89 | 29.12 | 28.34 | 28.34 | 741,268 | -0.62(-2.16%) |
Jan 26, 2023 | 28.41 | 28.97 | 28.05 | 28.97 | 157,616 | +0.85(+3.04%) |
Jan 25, 2023 | 28.08 | 28.13 | 27.69 | 28.11 | 185,742 | -0.08(-0.27%) |
Jan 24, 2023 | 28.07 | 28.22 | 27.77 | 28.19 | 189,616 | -0.01(-0.03%) |
Jan 23, 2023 | 28.13 | 28.54 | 28.10 | 28.20 | 232,621 | +0.23(+0.82%) |
Jan 20, 2023 | 27.60 | 28.01 | 27.41 | 27.97 | 278,349 | +0.47(+1.71%) |
Jan 19, 2023 | 26.92 | 27.60 | 26.82 | 27.50 | 94,747 | +0.48(+1.78%) |
Jan 18, 2023 | 27.45 | 28.01 | 26.98 | 27.02 | 128,546 | -0.31(-1.12%) |
Jan 17, 2023 | 27.50 | 27.75 | 27.19 | 27.33 | 175,373 | +0.02(+0.07%) |
Jan 13, 2023 | 27.28 | 27.42 | 26.99 | 27.31 | 259,022 | +0.01(+0.03%) |
Jan 12, 2023 | 26.94 | 27.51 | 26.87 | 27.30 | 108,301 | +0.60(+2.24%) |
Jan 11, 2023 | 26.85 | 26.85 | 26.41 | 26.70 | 190,534 | +0.16(+0.62%) |
Jan 10, 2023 | 26.45 | 26.59 | 26.03 | 26.54 | 91,365 | +0.23(+0.88%) |
Jan 09, 2023 | 26.90 | 26.94 | 26.26 | 26.31 | 246,409 | -0.04(-0.15%) |
Jan 06, 2023 | 26.17 | 26.71 | 26.17 | 26.35 | 165,438 | +0.50(+1.93%) |
Jan 05, 2023 | 25.49 | 25.97 | 25.38 | 25.85 | 147,543 | +0.31(+1.20%) |
Jan 04, 2023 | 25.10 | 25.70 | 25.00 | 25.54 | 85,008 | +0.06(+0.23%) |
Jan 03, 2023 | 26.60 | 26.66 | 25.27 | 25.48 | 73,533 | -1.37(-5.11%) |
Dec 30, 2022 | 26.62 | 26.85 | 26.60 | 26.85 | 83,723 | +0.12(+0.47%) |
Dec 29, 2022 | 26.12 | 26.80 | 26.12 | 26.73 | 106,864 | +0.55(+2.09%) |
Dec 28, 2022 | 27.03 | 27.03 | 26.17 | 26.18 | 175,328 | -0.97(-3.57%) |
Dec 27, 2022 | 27.13 | 27.19 | 26.89 | 27.15 | 113,064 | +0.25(+0.93%) |
Dec 23, 2022 | 26.23 | 26.90 | 26.14 | 26.90 | 173,128 | +1.01(+3.90%) |
Dec 22, 2022 | 26.71 | 26.71 | 25.45 | 25.89 | 83,279 | -0.81(-3.04%) |
Dec 21, 2022 | 26.56 | 26.71 | 26.20 | 26.70 | 108,885 | +0.69(+2.64%) |
Dec 20, 2022 | 25.65 | 26.21 | 25.65 | 26.02 | 119,505 | +0.31(+1.19%) |
Dec 19, 2022 | 25.98 | 26.16 | 25.52 | 25.71 | 112,152 | -0.08(-0.30%) |
Dec 16, 2022 | 25.60 | 25.88 | 25.42 | 25.79 | 401,826 | -0.51(-1.92%) |
Dec 15, 2022 | 25.91 | 26.29 | 25.79 | 26.29 | 87,985 | +0.05(+0.18%) |
Dec 14, 2022 | 26.52 | 26.68 | 26.00 | 26.25 | 137,414 | -0.16(-0.61%) |
Dec 13, 2022 | 26.62 | 26.70 | 26.19 | 26.41 | 96,958 | +0.46(+1.76%) |
Dec 12, 2022 | 25.31 | 26.07 | 25.22 | 25.95 | 66,857 | +0.82(+3.26%) |
Dec 09, 2022 | 25.61 | 25.69 | 25.10 | 25.13 | 608,647 | -0.48(-1.86%) |
Dec 08, 2022 | 26.48 | 26.55 | 25.51 | 25.61 | 182,882 | -0.31(-1.18%) |
Dec 07, 2022 | 26.03 | 26.38 | 25.69 | 25.91 | 316,262 | -0.10(-0.37%) |
Dec 06, 2022 | 26.55 | 26.92 | 25.85 | 26.01 | 139,687 | -0.73(-2.75%) |
Dec 05, 2022 | 28.25 | 28.25 | 26.62 | 26.74 | 181,073 | -1.16(-4.17%) |
Dec 02, 2022 | 28.09 | 28.33 | 27.76 | 27.91 | 249,904 | -0.39(-1.38%) |
Dec 01, 2022 | 28.85 | 28.96 | 28.26 | 28.30 | 176,220 | -0.25(-0.87%) |
Nov 30, 2022 | 28.95 | 28.96 | 28.04 | 28.55 | 140,323 | -0.01(-0.03%) |
Nov 29, 2022 | 28.42 | 28.82 | 28.32 | 28.56 | 77,066 | +0.32(+1.15%) |
Nov 28, 2022 | 28.32 | 28.67 | 28.12 | 28.23 | 135,120 | -0.90(-3.08%) |
Nov 25, 2022 | 29.40 | 29.46 | 29.09 | 29.13 | 128,128 | -0.15(-0.52%) |
Nov 23, 2022 | 29.24 | 29.39 | 28.99 | 29.28 | 101,496 | -0.31(-1.03%) |
Nov 22, 2022 | 28.97 | 29.66 | 28.97 | 29.59 | 82,496 | +1.02(+3.57%) |
Nov 21, 2022 | 28.37 | 28.69 | 27.59 | 28.56 | 102,785 | -0.41(-1.42%) |
Nov 18, 2022 | 28.73 | 29.09 | 28.25 | 28.97 | 261,203 | -0.30(-1.01%) |
Nov 17, 2022 | 28.85 | 29.31 | 28.67 | 29.27 | 118,259 | -0.10(-0.32%) |
Nov 16, 2022 | 29.93 | 29.93 | 29.23 | 29.37 | 64,360 | -0.76(-2.53%) |
Nov 15, 2022 | 29.82 | 30.24 | 29.53 | 30.13 | 94,768 | +0.54(+1.84%) |
Nov 14, 2022 | 29.75 | 30.30 | 29.56 | 29.59 | 149,588 | -0.15(-0.51%) |
Nov 11, 2022 | 29.59 | 30.05 | 29.44 | 29.74 | 185,414 | +0.76(+2.63%) |
Nov 10, 2022 | 28.81 | 28.98 | 28.26 | 28.97 | 105,806 | +0.86(+3.05%) |
Nov 09, 2022 | 29.56 | 29.56 | 28.05 | 28.12 | 123,006 | -1.75(-5.87%) |
Nov 08, 2022 | 30.02 | 30.02 | 29.51 | 29.87 | 147,728 | -0.13(-0.44%) |
Nov 07, 2022 | 29.52 | 30.12 | 29.52 | 30.00 | 187,712 | +0.73(+2.51%) |
Nov 04, 2022 | 29.73 | 29.97 | 28.86 | 29.27 | 364,789 | +0.31(+1.09%) |
Nov 03, 2022 | 28.04 | 29.14 | 28.03 | 28.96 | 178,928 | +0.62(+2.19%) |
Nov 02, 2022 | 29.04 | 28.30 | 28.34 | 136,039 | -0.81(-2.78%) |