Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.40 | 26.45 | 25.24 | 26.44 | 5,954,226 | +1.09(+4.28%) |
Jan 30, 2023 | 25.63 | 25.80 | 25.30 | 25.35 | 4,299,624 | -0.50(-1.93%) |
Jan 27, 2023 | 26.45 | 26.56 | 25.84 | 25.85 | 5,025,261 | -0.62(-2.35%) |
Jan 26, 2023 | 25.96 | 26.48 | 25.75 | 26.47 | 4,031,082 | +0.58(+2.26%) |
Jan 25, 2023 | 25.60 | 25.98 | 25.30 | 25.89 | 9,136,696 | +0.02(+0.07%) |
Jan 24, 2023 | 25.78 | 25.94 | 25.43 | 25.87 | 3,938,255 | +0.08(+0.30%) |
Jan 23, 2023 | 25.78 | 26.13 | 25.59 | 25.79 | 2,833,769 | -0.02(-0.07%) |
Jan 20, 2023 | 25.62 | 25.82 | 25.34 | 25.81 | 3,112,220 | +0.28(+1.09%) |
Jan 19, 2023 | 25.70 | 25.81 | 25.30 | 25.53 | 5,473,231 | -0.27(-1.04%) |
Jan 18, 2023 | 26.60 | 26.75 | 25.77 | 25.80 | 4,571,443 | -0.65(-2.46%) |
Jan 17, 2023 | 26.78 | 27.01 | 26.44 | 26.45 | 3,298,717 | -0.25(-0.93%) |
Jan 13, 2023 | 26.28 | 26.75 | 26.16 | 26.70 | 5,159,025 | +0.16(+0.61%) |
Jan 12, 2023 | 26.61 | 26.74 | 26.36 | 26.54 | 6,680,804 | -0.04(-0.14%) |
Jan 11, 2023 | 26.16 | 26.59 | 26.12 | 26.58 | 3,220,457 | +0.48(+1.84%) |
Jan 10, 2023 | 26.09 | 26.23 | 25.50 | 26.10 | 3,059,534 | -0.02(-0.07%) |
Jan 09, 2023 | 25.31 | 26.18 | 25.19 | 26.12 | 4,782,131 | +0.79(+3.10%) |
Jan 06, 2023 | 25.03 | 25.54 | 24.94 | 25.33 | 4,365,574 | +0.54(+2.16%) |
Jan 05, 2023 | 25.87 | 26.03 | 24.62 | 24.80 | 8,468,517 | -1.35(-5.17%) |
Jan 04, 2023 | 27.10 | 27.35 | 25.81 | 26.15 | 8,997,803 | -0.80(-2.95%) |
Jan 03, 2023 | 27.60 | 27.90 | 26.90 | 26.94 | 4,481,322 | -0.62(-2.26%) |
Dec 30, 2022 | 27.52 | 27.63 | 27.19 | 27.57 | 2,329,766 | -0.05(-0.17%) |
Dec 29, 2022 | 27.34 | 27.86 | 27.33 | 27.61 | 1,482,809 | +0.47(+1.73%) |
Dec 28, 2022 | 27.79 | 27.79 | 26.99 | 27.14 | 3,385,481 | -0.48(-1.73%) |
Dec 27, 2022 | 27.58 | 27.72 | 27.44 | 27.62 | 1,674,551 | +0.13(+0.49%) |
Dec 23, 2022 | 27.09 | 27.51 | 26.98 | 27.49 | 1,598,875 | +0.35(+1.31%) |
Dec 22, 2022 | 27.36 | 27.44 | 26.67 | 27.13 | 1,999,818 | -0.41(-1.50%) |
Dec 21, 2022 | 27.36 | 27.65 | 27.08 | 27.55 | 2,723,691 | +0.36(+1.34%) |
Dec 20, 2022 | 27.00 | 27.37 | 27.00 | 27.18 | 3,017,053 | +0.15(+0.57%) |
Dec 19, 2022 | 27.19 | 27.29 | 26.83 | 27.03 | 2,570,045 | -0.13(-0.49%) |
Dec 16, 2022 | 27.32 | 27.38 | 26.86 | 27.16 | 7,169,037 | -0.35(-1.29%) |
Dec 15, 2022 | 27.78 | 27.79 | 27.32 | 27.52 | 3,643,109 | -0.51(-1.81%) |
Dec 14, 2022 | 28.09 | 28.30 | 27.64 | 28.03 | 4,336,700 | -0.03(-0.10%) |
Dec 13, 2022 | 28.54 | 28.65 | 27.65 | 28.05 | 6,341,021 | +0.15(+0.55%) |
Dec 12, 2022 | 27.52 | 27.93 | 27.33 | 27.90 | 2,556,619 | +0.57(+2.07%) |
Dec 09, 2022 | 27.06 | 27.56 | 26.97 | 27.34 | 4,028,960 | +0.17(+0.64%) |
Dec 08, 2022 | 27.22 | 27.77 | 26.92 | 27.16 | 4,268,660 | +0.34(+1.29%) |
Dec 07, 2022 | 26.89 | 27.07 | 26.72 | 26.82 | 3,180,798 | -0.14(-0.53%) |
Dec 06, 2022 | 27.18 | 27.34 | 26.71 | 26.96 | 2,707,239 | -0.23(-0.85%) |
Dec 05, 2022 | 27.21 | 27.41 | 27.03 | 27.19 | 3,036,907 | -0.29(-1.05%) |
Dec 02, 2022 | 27.09 | 27.62 | 27.02 | 27.48 | 3,464,122 | -0.05(-0.17%) |
Dec 01, 2022 | 28.10 | 28.38 | 27.46 | 27.53 | 3,286,459 | -0.19(-0.69%) |
Nov 30, 2022 | 27.06 | 27.79 | 26.89 | 27.72 | 5,722,264 | +0.63(+2.34%) |
Nov 29, 2022 | 26.91 | 27.19 | 26.72 | 27.09 | 3,831,937 | +0.21(+0.78%) |
Nov 28, 2022 | 27.06 | 27.30 | 26.81 | 26.88 | 3,475,231 | -0.55(-1.99%) |
Nov 25, 2022 | 27.52 | 27.90 | 27.37 | 27.42 | 1,978,772 | +0.12(+0.46%) |
Nov 23, 2022 | 26.85 | 27.32 | 26.73 | 27.30 | 2,594,124 | +0.38(+1.42%) |
Nov 22, 2022 | 27.04 | 27.33 | 26.73 | 26.91 | 3,612,350 | +0.01(+0.04%) |
Nov 21, 2022 | 26.43 | 26.97 | 26.38 | 26.90 | 4,861,031 | +0.39(+1.48%) |
Nov 18, 2022 | 26.74 | 26.89 | 26.14 | 26.51 | 7,201,297 | +0.18(+0.69%) |
Nov 17, 2022 | 26.39 | 26.49 | 25.96 | 26.33 | 3,379,395 | -0.47(-1.75%) |
Nov 16, 2022 | 26.51 | 26.90 | 26.46 | 26.80 | 3,328,698 | +0.17(+0.65%) |
Nov 15, 2022 | 26.66 | 26.82 | 26.26 | 26.63 | 4,064,191 | +0.24(+0.91%) |
Nov 14, 2022 | 26.85 | 26.85 | 26.38 | 26.39 | 3,153,659 | -0.53(-1.96%) |
Nov 11, 2022 | 27.13 | 27.38 | 26.77 | 26.91 | 4,714,205 | -0.13(-0.50%) |
Nov 10, 2022 | 26.04 | 27.07 | 25.84 | 27.05 | 6,658,771 | +1.89(+7.50%) |
Nov 09, 2022 | 25.15 | 25.60 | 25.02 | 25.16 | 4,683,470 | -0.23(-0.91%) |
Nov 08, 2022 | 25.71 | 25.72 | 25.09 | 25.39 | 4,340,172 | -0.28(-1.08%) |
Nov 07, 2022 | 25.45 | 25.89 | 25.04 | 25.67 | 5,361,172 | +0.31(+1.21%) |
Nov 04, 2022 | 25.88 | 26.04 | 24.67 | 25.36 | 4,544,659 | +0.26(+1.03%) |
Nov 03, 2022 | 24.55 | 25.38 | 24.44 | 25.10 | 4,283,982 | +0.34(+1.39%) |
Nov 02, 2022 | 25.17 | 24.66 | 24.76 | 4,148,368 | -0.49(-1.94%) |