Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.05 | 27.23 | 27.05 | 27.23 | 15,458 | +0.16(+0.59%) |
Jan 30, 2023 | 27.17 | 27.19 | 27.07 | 27.07 | 20,652 | -0.84(-3.01%) |
Jan 27, 2023 | 27.66 | 28.01 | 27.66 | 27.91 | 28,937 | -0.68(-2.38%) |
Jan 26, 2023 | 28.94 | 28.94 | 28.36 | 28.59 | 26,619 | +0.85(+3.06%) |
Jan 25, 2023 | 27.55 | 27.81 | 27.53 | 27.74 | 19,428 | -0.22(-0.79%) |
Jan 24, 2023 | 27.90 | 28.03 | 27.90 | 27.96 | 13,732 | -0.15(-0.53%) |
Jan 23, 2023 | 27.99 | 28.13 | 27.97 | 28.11 | 17,036 | -0.09(-0.32%) |
Jan 20, 2023 | 27.82 | 28.20 | 27.82 | 28.20 | 9,595 | +0.57(+2.06%) |
Jan 19, 2023 | 27.65 | 27.69 | 27.40 | 27.63 | 39,463 | -0.18(-0.65%) |
Jan 18, 2023 | 28.05 | 28.08 | 27.81 | 27.81 | 34,113 | +0.13(+0.47%) |
Jan 17, 2023 | 28.13 | 28.16 | 27.58 | 27.68 | 24,605 | -0.73(-2.55%) |
Jan 13, 2023 | 28.30 | 28.41 | 28.20 | 28.41 | 31,722 | -0.04(-0.16%) |
Jan 12, 2023 | 28.06 | 28.56 | 27.93 | 28.45 | 19,730 | +0.86(+3.12%) |
Jan 11, 2023 | 27.60 | 27.65 | 27.48 | 27.59 | 9,802 | +0.37(+1.36%) |
Jan 10, 2023 | 27.13 | 27.26 | 27.13 | 27.22 | 11,392 | -0.48(-1.73%) |
Jan 09, 2023 | 27.74 | 27.96 | 27.70 | 27.70 | 37,956 | +0.48(+1.78%) |
Jan 06, 2023 | 26.88 | 27.28 | 26.67 | 27.21 | 12,349 | +0.64(+2.39%) |
Jan 05, 2023 | 26.38 | 26.62 | 26.38 | 26.58 | 20,849 | -0.09(-0.34%) |
Jan 04, 2023 | 26.81 | 26.87 | 26.58 | 26.67 | 32,478 | +0.59(+2.26%) |
Jan 03, 2023 | 26.24 | 26.34 | 25.96 | 26.08 | 28,281 | +0.25(+0.97%) |
Dec 30, 2022 | 25.98 | 25.98 | 25.74 | 25.83 | 12,909 | -0.18(-0.69%) |
Dec 29, 2022 | 25.93 | 26.06 | 25.90 | 26.01 | 24,892 | +0.44(+1.72%) |
Dec 28, 2022 | 25.90 | 26.00 | 25.57 | 25.57 | 23,054 | -0.27(-1.04%) |
Dec 27, 2022 | 25.80 | 25.93 | 25.78 | 25.84 | 12,712 | +0.25(+0.98%) |
Dec 23, 2022 | 25.47 | 25.65 | 25.27 | 25.59 | 36,733 | +0.21(+0.83%) |
Dec 22, 2022 | 25.51 | 25.51 | 25.13 | 25.38 | 67,162 | -0.18(-0.70%) |
Dec 21, 2022 | 25.38 | 25.63 | 25.38 | 25.56 | 19,165 | +0.35(+1.39%) |
Dec 20, 2022 | 25.09 | 25.29 | 24.97 | 25.21 | 29,766 | -0.07(-0.28%) |
Dec 19, 2022 | 25.22 | 25.44 | 25.21 | 25.28 | 36,124 | +0.08(+0.32%) |
Dec 16, 2022 | 25.17 | 25.21 | 24.97 | 25.20 | 45,680 | -0.19(-0.75%) |
Dec 15, 2022 | 25.44 | 25.52 | 25.28 | 25.39 | 16,538 | -0.56(-2.18%) |
Dec 14, 2022 | 25.77 | 26.12 | 25.77 | 25.95 | 34,132 | +0.28(+1.10%) |
Dec 13, 2022 | 25.99 | 25.99 | 25.52 | 25.67 | 34,932 | +0.34(+1.35%) |
Dec 12, 2022 | 25.32 | 25.33 | 25.09 | 25.33 | 20,998 | -0.11(-0.43%) |
Dec 09, 2022 | 25.50 | 25.64 | 25.40 | 25.44 | 27,637 | +0.20(+0.79%) |
Dec 08, 2022 | 25.15 | 25.28 | 25.01 | 25.24 | 43,687 | +0.14(+0.56%) |
Dec 07, 2022 | 25.11 | 25.25 | 24.90 | 25.10 | 70,020 | -0.31(-1.22%) |
Dec 06, 2022 | 25.38 | 25.41 | 25.16 | 25.41 | 21,864 | -0.03(-0.12%) |
Dec 05, 2022 | 25.57 | 25.60 | 25.36 | 25.44 | 30,944 | -0.24(-0.93%) |
Dec 02, 2022 | 25.25 | 25.68 | 25.25 | 25.68 | 39,748 | +0.25(+0.96%) |
Dec 01, 2022 | 25.47 | 25.50 | 25.25 | 25.43 | 33,062 | +0.59(+2.40%) |
Nov 30, 2022 | 24.85 | 24.94 | 24.38 | 24.84 | 40,643 | -0.05(-0.18%) |
Nov 29, 2022 | 25.10 | 25.18 | 24.77 | 24.89 | 20,743 | +0.71(+2.92%) |
Nov 28, 2022 | 24.38 | 24.42 | 24.15 | 24.18 | 38,087 | -0.57(-2.30%) |
Nov 25, 2022 | 24.66 | 24.79 | 24.63 | 24.75 | 39,234 | +0.65(+2.70%) |
Nov 23, 2022 | 23.91 | 24.12 | 23.87 | 24.10 | 96,560 | -0.20(-0.82%) |
Nov 22, 2022 | 23.95 | 24.32 | 23.95 | 24.30 | 76,216 | +0.14(+0.58%) |
Nov 21, 2022 | 24.03 | 24.24 | 24.03 | 24.16 | 19,045 | -0.28(-1.15%) |
Nov 18, 2022 | 24.48 | 24.50 | 24.34 | 24.44 | 42,603 | -0.09(-0.37%) |
Nov 17, 2022 | 24.35 | 24.55 | 24.30 | 24.53 | 36,362 | -0.05(-0.20%) |
Nov 16, 2022 | 24.62 | 24.71 | 24.48 | 24.58 | 23,443 | -0.30(-1.21%) |
Nov 15, 2022 | 24.88 | 25.07 | 24.54 | 24.88 | 30,768 | -0.70(-2.74%) |
Nov 14, 2022 | 25.66 | 25.83 | 25.58 | 25.58 | 27,053 | +0.09(+0.35%) |
Nov 11, 2022 | 24.95 | 25.49 | 24.95 | 25.49 | 46,198 | +1.24(+5.11%) |
Nov 10, 2022 | 23.91 | 24.35 | 23.87 | 24.25 | 31,621 | +1.68(+7.44%) |
Nov 09, 2022 | 22.64 | 22.79 | 22.55 | 22.57 | 23,095 | +0.19(+0.85%) |
Nov 08, 2022 | 22.16 | 22.45 | 22.16 | 22.38 | 44,298 | +0.30(+1.36%) |
Nov 07, 2022 | 22.05 | 22.11 | 21.93 | 22.08 | 30,157 | +0.01(+0.05%) |
Nov 04, 2022 | 21.85 | 22.17 | 21.84 | 22.07 | 80,085 | +1.88(+9.31%) |
Nov 03, 2022 | 20.22 | 20.45 | 20.16 | 20.19 | 39,311 | -0.46(-2.23%) |
Nov 02, 2022 | 20.74 | 21.28 | 20.65 | 20.65 | 39,680 | -0.34(-1.62%) |