Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.73 | 27.74 | 27.56 | 27.61 | 121,071 | -0.19(-0.68%) |
Jan 27, 2023 | 27.80 | 129 | -0.27(-0.96%) | |||
Jan 26, 2023 | 28.09 | 28.09 | 28.07 | 28.07 | 966 | -0.21(-0.75%) |
Jan 25, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 270 | +0.04(+0.15%) |
Jan 24, 2023 | 28.10 | 28.24 | 28.10 | 28.24 | 1,523 | +0.05(+0.17%) |
Jan 23, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 6,376 | -0.19(-0.66%) |
Jan 20, 2023 | 28.24 | 28.38 | 28.12 | 28.38 | 2,199 | +0.25(+0.89%) |
Jan 19, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 146 | -0.37(-1.29%) |
Jan 18, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 437 | +0.07(+0.23%) |
Jan 17, 2023 | 28.49 | 28.49 | 28.20 | 28.43 | 1,435 | +0.20(+0.71%) |
Jan 13, 2023 | 28.27 | 28.27 | 28.23 | 28.23 | 302 | +0.04(+0.14%) |
Jan 12, 2023 | 27.99 | 28.19 | 27.99 | 28.19 | 462 | +0.40(+1.44%) |
Jan 11, 2023 | 27.84 | 27.84 | 27.79 | 27.79 | 333 | +0.36(+1.31%) |
Jan 10, 2023 | 28.11 | 28.11 | 27.18 | 27.43 | 1,442 | +0.13(+0.49%) |
Jan 05, 2023 | 27.30 | 127 | -0.13(-0.49%) | |||
Jan 04, 2023 | 27.38 | 27.43 | 27.38 | 27.43 | 1,252 | +0.58(+2.17%) |
Jan 03, 2023 | 26.85 | 26.93 | 26.85 | 26.85 | 1,556 | -0.33(-1.22%) |
Dec 30, 2022 | 27.20 | 27.20 | 27.18 | 27.18 | 1,868 | +0.63(+2.37%) |
Dec 27, 2022 | 26.55 | 114 | -0.35(-1.30%) | |||
Dec 23, 2022 | 26.85 | 26.90 | 26.85 | 26.90 | 1,071 | -0.30(-1.10%) |
Dec 21, 2022 | 27.20 | 1,345 | +0.20(+0.72%) | |||
Dec 20, 2022 | 27.00 | 27.00 | 26.94 | 27.00 | 1,435 | -0.45(-1.62%) |
Dec 19, 2022 | 27.45 | 27.45 | 27.45 | 27.45 | 565 | -0.23(-0.81%) |
Dec 15, 2022 | 27.68 | 65 | -0.37(-1.33%) | |||
Dec 14, 2022 | 28.24 | 28.36 | 28.05 | 28.05 | 2,075 | -0.12(-0.43%) |
Dec 13, 2022 | 28.30 | 28.30 | 27.97 | 28.17 | 4,172 | +0.49(+1.76%) |
Dec 12, 2022 | 27.03 | 27.68 | 27.03 | 27.68 | 2,015 | +0.52(+1.92%) |
Dec 08, 2022 | 27.16 | 0 | +0.03(+0.11%) | |||
Dec 07, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 140 | -0.13(-0.48%) |
Dec 06, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 434 | +0.31(+1.15%) |
Dec 05, 2022 | 26.88 | 26.95 | 26.88 | 26.95 | 967 | -0.09(-0.33%) |
Dec 02, 2022 | 27.04 | 27.04 | 27.04 | 27.04 | 197 | -0.26(-0.95%) |
Dec 01, 2022 | 27.53 | 27.53 | 27.30 | 27.30 | 1,450 | +0.29(+1.07%) |
Nov 30, 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 34,250 | +0.21(+0.78%) |
Nov 29, 2022 | 26.95 | 26.95 | 26.80 | 26.80 | 538 | -0.41(-1.51%) |
Nov 28, 2022 | 27.33 | 27.34 | 27.15 | 27.21 | 4,426 | -0.25(-0.91%) |
Nov 25, 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 456 | -0.01(-0.04%) |
Nov 23, 2022 | 27.50 | 27.59 | 27.37 | 27.47 | 1,526 | +0.32(+1.18%) |
Nov 22, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 1,150 | +0.39(+1.48%) |
Nov 21, 2022 | 26.72 | 26.76 | 26.72 | 26.76 | 741 | +0.24(+0.89%) |
Nov 18, 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 136 | -0.26(-0.97%) |
Nov 17, 2022 | 26.35 | 26.78 | 26.35 | 26.78 | 756 | +0.49(+1.87%) |
Nov 15, 2022 | 26.29 | 1,025 | -0.19(-0.73%) | |||
Nov 14, 2022 | 26.79 | 26.79 | 26.42 | 26.48 | 5,164 | -0.31(-1.15%) |
Nov 11, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 7,927 | -0.04(-0.15%) |
Nov 10, 2022 | 26.83 | 26.83 | 26.83 | 26.83 | 545 | +0.82(+3.16%) |
Nov 08, 2022 | 26.01 | 200 | +0.31(+1.20%) | |||
Nov 07, 2022 | 25.80 | 25.91 | 25.70 | 25.70 | 1,122 | -0.27(-1.04%) |
Nov 04, 2022 | 26.26 | 26.26 | 25.97 | 25.97 | 2,992 | +0.47(+1.84%) |
Nov 03, 2022 | 25.68 | 25.68 | 25.30 | 25.50 | 2,282 | -0.74(-2.83%) |
Nov 02, 2022 | 26.10 | 26.24 | 26.10 | 26.24 | 740 | -0.14(-0.52%) |