Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.37 | 27.75 | 27.37 | 27.64 | 7,024 | +0.02(+0.08%) |
Jan 30, 2023 | 27.84 | 27.93 | 27.56 | 27.61 | 6,686 | -0.48(-1.71%) |
Jan 27, 2023 | 28.21 | 28.25 | 27.99 | 28.10 | 6,596 | -0.50(-1.75%) |
Jan 26, 2023 | 28.96 | 28.96 | 28.29 | 28.60 | 4,253 | -0.38(-1.30%) |
Jan 25, 2023 | 28.44 | 28.97 | 27.81 | 28.97 | 5,813 | +0.19(+0.66%) |
Jan 24, 2023 | 28.53 | 28.78 | 28.53 | 28.78 | 837 | +0.25(+0.89%) |
Jan 23, 2023 | 28.37 | 29.29 | 28.04 | 28.53 | 3,500 | +0.19(+0.65%) |
Jan 20, 2023 | 27.93 | 28.34 | 27.93 | 28.34 | 1,747 | +0.37(+1.31%) |
Jan 19, 2023 | 27.61 | 27.98 | 27.50 | 27.98 | 6,583 | +0.67(+2.45%) |
Jan 18, 2023 | 27.88 | 27.88 | 27.21 | 27.31 | 10,030 | -0.34(-1.23%) |
Jan 17, 2023 | 28.12 | 28.12 | 27.56 | 27.65 | 5,946 | -0.59(-2.11%) |
Jan 13, 2023 | 28.16 | 28.30 | 28.16 | 28.24 | 668 | +0.32(+1.13%) |
Jan 12, 2023 | 27.75 | 27.94 | 27.54 | 27.93 | 4,411 | +0.54(+1.97%) |
Jan 11, 2023 | 27.34 | 27.46 | 27.21 | 27.39 | 6,150 | -0.25(-0.90%) |
Jan 10, 2023 | 27.25 | 27.69 | 27.18 | 27.64 | 11,936 | +0.25(+0.90%) |
Jan 09, 2023 | 27.82 | 27.96 | 27.39 | 27.39 | 7,808 | -0.16(-0.57%) |
Jan 06, 2023 | 26.95 | 27.72 | 26.89 | 27.55 | 8,471 | +1.12(+4.23%) |
Jan 05, 2023 | 26.37 | 26.49 | 26.07 | 26.43 | 6,073 | -0.37(-1.39%) |
Jan 04, 2023 | 26.29 | 26.93 | 26.23 | 26.80 | 9,258 | +1.28(+5.03%) |
Jan 03, 2023 | 25.25 | 25.71 | 25.25 | 25.52 | 4,713 | +0.75(+3.03%) |
Dec 30, 2022 | 24.82 | 25.03 | 24.74 | 24.77 | 6,067 | -0.12(-0.48%) |
Dec 29, 2022 | 25.04 | 25.11 | 24.89 | 24.89 | 4,440 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.74 | 24.75 | 7,092 | -0.90(-3.50%) |
Dec 27, 2022 | 25.08 | 25.77 | 25.08 | 25.65 | 11,634 | +0.71(+2.86%) |
Dec 23, 2022 | 24.52 | 24.96 | 24.51 | 24.93 | 1,115 | +0.23(+0.94%) |
Dec 22, 2022 | 24.74 | 24.74 | 24.30 | 24.70 | 3,241 | -0.44(-1.75%) |
Dec 21, 2022 | 25.10 | 25.24 | 25.08 | 25.14 | 5,297 | +0.36(+1.44%) |
Dec 20, 2022 | 23.91 | 24.88 | 23.91 | 24.78 | 3,033 | +1.05(+4.44%) |
Dec 19, 2022 | 24.18 | 24.19 | 23.73 | 23.73 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.83 | 24.06 | 23.83 | 24.06 | 1,449 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.92 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.17 | 25.17 | 24.72 | 24.96 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.42 | 25.07 | 25.21 | 8,139 | +0.83(+3.39%) |
Dec 12, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 3,154 | -0.31(-1.27%) |
Dec 09, 2022 | 24.98 | 25.28 | 24.69 | 24.69 | 4,852 | -0.26(-1.03%) |
Dec 08, 2022 | 25.11 | 25.11 | 24.95 | 24.95 | 1,512 | +0.32(+1.30%) |
Dec 07, 2022 | 24.10 | 24.68 | 24.10 | 24.63 | 10,250 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.53 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,894 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.25 | 25.72 | 16,478 | +0.28(+1.09%) |
Dec 01, 2022 | 25.13 | 25.44 | 24.96 | 25.44 | 4,207 | +1.04(+4.26%) |
Nov 30, 2022 | 23.98 | 24.45 | 23.94 | 24.40 | 2,212 | +0.93(+3.95%) |
Nov 29, 2022 | 23.38 | 23.51 | 23.34 | 23.48 | 2,131 | +0.55(+2.40%) |
Nov 28, 2022 | 23.65 | 23.72 | 22.93 | 22.93 | 3,881 | -1.21(-5.01%) |
Nov 25, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 141 | -0.19(-0.77%) |
Nov 23, 2022 | 23.77 | 24.32 | 23.77 | 24.32 | 3,178 | +0.56(+2.34%) |
Nov 22, 2022 | 23.63 | 23.77 | 23.51 | 23.77 | 2,564 | +0.93(+4.07%) |
Nov 21, 2022 | 22.66 | 22.84 | 22.57 | 22.84 | 3,772 | -0.11(-0.48%) |
Nov 18, 2022 | 22.95 | 22.98 | 22.79 | 22.95 | 2,377 | +0.01(+0.06%) |
Nov 17, 2022 | 22.71 | 23.01 | 22.71 | 22.94 | 8,753 | -0.28(-1.20%) |
Nov 16, 2022 | 23.40 | 23.41 | 23.20 | 23.21 | 6,256 | -0.43(-1.80%) |
Nov 15, 2022 | 23.96 | 23.96 | 23.61 | 23.64 | 8,213 | -0.29(-1.22%) |
Nov 14, 2022 | 23.90 | 24.02 | 23.86 | 23.93 | 2,123 | +0.02(+0.06%) |
Nov 11, 2022 | 23.80 | 23.93 | 23.69 | 23.92 | 15,969 | +0.13(+0.54%) |
Nov 10, 2022 | 23.21 | 23.79 | 22.98 | 23.79 | 10,220 | +1.90(+8.70%) |
Nov 09, 2022 | 22.43 | 22.57 | 21.88 | 21.89 | 3,439 | -0.55(-2.47%) |
Nov 08, 2022 | 21.52 | 22.56 | 21.49 | 22.44 | 8,662 | +0.95(+4.44%) |
Nov 07, 2022 | 21.46 | 21.49 | 21.29 | 21.49 | 1,620 | +0.29(+1.39%) |
Nov 04, 2022 | 20.45 | 21.19 | 20.45 | 21.19 | 11,104 | +1.83(+9.47%) |
Nov 03, 2022 | 19.33 | 19.41 | 19.12 | 19.36 | 4,952 | -0.36(-1.81%) |
Nov 02, 2022 | 20.85 | 20.90 | 19.71 | 19.71 | 1,631 | -0.90(-4.35%) |