Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.51 | 27.22 | 26.39 | 27.22 | 599,852 | +0.71(+2.67%) |
Jan 30, 2023 | 26.37 | 26.66 | 26.37 | 26.51 | 399,631 | -0.13(-0.50%) |
Jan 27, 2023 | 26.32 | 26.81 | 26.26 | 26.64 | 519,266 | +0.26(+0.98%) |
Jan 26, 2023 | 26.44 | 26.58 | 25.92 | 26.39 | 504,920 | +0.11(+0.40%) |
Jan 25, 2023 | 26.01 | 26.44 | 25.89 | 26.28 | 409,251 | +0.04(+0.15%) |
Jan 24, 2023 | 26.15 | 26.52 | 25.95 | 26.24 | 446,452 | -0.11(-0.43%) |
Jan 23, 2023 | 26.13 | 26.61 | 25.97 | 26.36 | 507,367 | +0.24(+0.91%) |
Jan 20, 2023 | 25.12 | 26.18 | 24.83 | 26.12 | 981,986 | +1.24(+4.99%) |
Jan 19, 2023 | 25.29 | 25.33 | 24.70 | 24.88 | 460,854 | -0.63(-2.47%) |
Jan 18, 2023 | 25.94 | 26.28 | 25.45 | 25.51 | 364,048 | -0.36(-1.40%) |
Jan 17, 2023 | 26.00 | 26.21 | 25.83 | 25.87 | 473,145 | -0.22(-0.84%) |
Jan 13, 2023 | 25.54 | 26.16 | 25.37 | 26.09 | 383,531 | +0.45(+1.75%) |
Jan 12, 2023 | 26.07 | 26.07 | 25.33 | 25.64 | 713,746 | -0.21(-0.81%) |
Jan 11, 2023 | 25.55 | 25.93 | 25.47 | 25.85 | 593,115 | +0.53(+2.07%) |
Jan 10, 2023 | 24.64 | 25.39 | 24.64 | 25.33 | 413,688 | +0.53(+2.12%) |
Jan 09, 2023 | 24.95 | 25.39 | 24.66 | 24.80 | 657,857 | +0.03(+0.12%) |
Jan 06, 2023 | 24.62 | 24.95 | 24.36 | 24.77 | 685,139 | +0.56(+2.33%) |
Jan 05, 2023 | 23.84 | 24.28 | 23.52 | 24.21 | 735,202 | +0.30(+1.24%) |
Jan 04, 2023 | 23.44 | 24.04 | 23.19 | 23.91 | 563,782 | +0.82(+3.56%) |
Jan 03, 2023 | 23.16 | 23.39 | 22.91 | 23.09 | 534,835 | +0.11(+0.50%) |
Dec 30, 2022 | 23.08 | 23.13 | 22.73 | 22.98 | 355,234 | -0.35(-1.51%) |
Dec 29, 2022 | 23.09 | 23.53 | 22.95 | 23.33 | 408,378 | +0.50(+2.17%) |
Dec 28, 2022 | 23.52 | 23.64 | 22.81 | 22.83 | 275,031 | -0.60(-2.57%) |
Dec 27, 2022 | 23.24 | 23.56 | 23.09 | 23.43 | 327,600 | +0.28(+1.20%) |
Dec 23, 2022 | 22.75 | 23.21 | 22.70 | 23.16 | 317,993 | +0.33(+1.46%) |
Dec 22, 2022 | 23.03 | 23.14 | 22.44 | 22.82 | 899,538 | -0.47(-2.01%) |
Dec 21, 2022 | 23.13 | 23.41 | 22.90 | 23.29 | 530,195 | +0.53(+2.31%) |
Dec 20, 2022 | 22.82 | 23.21 | 22.77 | 22.77 | 641,065 | -0.05(-0.21%) |
Dec 19, 2022 | 23.25 | 23.52 | 22.51 | 22.81 | 505,242 | -0.36(-1.57%) |
Dec 16, 2022 | 23.19 | 23.43 | 22.71 | 23.18 | 1,396,935 | -0.24(-1.02%) |
Dec 15, 2022 | 23.64 | 23.64 | 23.16 | 23.42 | 1,006,555 | -0.72(-2.97%) |
Dec 14, 2022 | 24.77 | 24.90 | 24.03 | 24.13 | 584,998 | -0.48(-1.94%) |
Dec 13, 2022 | 25.40 | 25.46 | 24.38 | 24.61 | 654,688 | +0.14(+0.59%) |
Dec 12, 2022 | 23.73 | 24.53 | 23.59 | 24.47 | 618,047 | +0.70(+2.93%) |
Dec 09, 2022 | 24.26 | 24.64 | 23.75 | 23.77 | 531,086 | -0.55(-2.28%) |
Dec 08, 2022 | 24.44 | 24.73 | 24.09 | 24.32 | 794,512 | +0.02(+0.08%) |
Dec 07, 2022 | 24.08 | 24.35 | 23.92 | 24.30 | 386,799 | +0.20(+0.83%) |
Dec 06, 2022 | 24.58 | 24.76 | 23.65 | 24.10 | 416,666 | -0.56(-2.28%) |
Dec 05, 2022 | 25.03 | 25.03 | 24.49 | 24.67 | 566,949 | -0.66(-2.60%) |
Dec 02, 2022 | 24.70 | 25.40 | 24.48 | 25.33 | 532,857 | +0.08(+0.30%) |
Dec 01, 2022 | 25.41 | 25.63 | 25.09 | 25.25 | 478,372 | +0.02(+0.08%) |
Nov 30, 2022 | 24.67 | 25.22 | 23.94 | 25.23 | 812,121 | +0.59(+2.40%) |
Nov 29, 2022 | 24.72 | 24.96 | 24.64 | 24.64 | 632,952 | -0.02(-0.08%) |
Nov 28, 2022 | 25.23 | 25.23 | 24.54 | 24.66 | 550,831 | -0.94(-3.66%) |
Nov 25, 2022 | 25.54 | 25.64 | 25.37 | 25.59 | 184,131 | +0.16(+0.64%) |
Nov 23, 2022 | 25.26 | 25.51 | 25.04 | 25.43 | 499,188 | +0.19(+0.76%) |
Nov 22, 2022 | 25.72 | 25.91 | 25.04 | 25.24 | 579,411 | -0.20(-0.79%) |
Nov 21, 2022 | 25.29 | 25.48 | 24.84 | 25.44 | 806,886 | +0.15(+0.60%) |
Nov 18, 2022 | 25.21 | 25.34 | 24.70 | 25.29 | 849,092 | +0.56(+2.28%) |
Nov 17, 2022 | 24.66 | 24.73 | 24.30 | 24.72 | 619,880 | -0.44(-1.75%) |
Nov 16, 2022 | 25.73 | 25.84 | 25.07 | 25.16 | 609,547 | -0.68(-2.62%) |
Nov 15, 2022 | 25.90 | 26.36 | 25.62 | 25.84 | 520,887 | +0.36(+1.42%) |
Nov 14, 2022 | 25.70 | 25.91 | 25.05 | 25.48 | 970,374 | -0.52(-1.98%) |
Nov 11, 2022 | 24.38 | 26.00 | 24.22 | 25.99 | 1,440,686 | +1.78(+7.33%) |
Nov 10, 2022 | 24.11 | 24.40 | 23.93 | 24.22 | 578,719 | +1.11(+4.79%) |
Nov 09, 2022 | 23.23 | 23.67 | 22.97 | 23.11 | 513,007 | -0.40(-1.71%) |
Nov 08, 2022 | 23.79 | 23.82 | 23.35 | 23.51 | 1,012,753 | -0.07(-0.28%) |
Nov 07, 2022 | 23.21 | 23.59 | 22.85 | 23.58 | 711,215 | +0.59(+2.58%) |
Nov 04, 2022 | 22.32 | 23.03 | 22.22 | 22.99 | 849,493 | +1.16(+5.29%) |
Nov 03, 2022 | 21.41 | 22.03 | 21.06 | 21.83 | 1,323,082 | +0.09(+0.39%) |
Nov 02, 2022 | 23.32 | 21.71 | 21.75 | 1,635,309 | -1.83(-7.75%) |