Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.81 | 28.00 | 27.80 | 28.00 | 35,600 | +0.03(+0.10%) |
Jan 30, 2023 | 27.99 | 28.08 | 27.94 | 27.97 | 28,747 | -0.15(-0.55%) |
Jan 27, 2023 | 28.20 | 28.20 | 28.10 | 28.13 | 22,344 | -0.07(-0.24%) |
Jan 26, 2023 | 28.17 | 28.22 | 28.13 | 28.20 | 21,185 | +0.14(+0.48%) |
Jan 25, 2023 | 27.90 | 28.10 | 27.85 | 28.06 | 33,287 | +0.03(+0.10%) |
Jan 24, 2023 | 27.98 | 28.09 | 27.97 | 28.03 | 23,612 | +0.00(+0.00%) |
Jan 23, 2023 | 27.93 | 28.08 | 27.92 | 28.03 | 31,930 | +0.17(+0.61%) |
Jan 20, 2023 | 27.76 | 27.90 | 27.76 | 27.86 | 26,536 | +0.25(+0.89%) |
Jan 19, 2023 | 27.57 | 27.66 | 27.53 | 27.62 | 48,860 | +0.04(+0.14%) |
Jan 18, 2023 | 27.81 | 27.81 | 27.57 | 27.58 | 13,564 | -0.13(-0.45%) |
Jan 17, 2023 | 27.65 | 27.73 | 27.65 | 27.70 | 9,908 | +0.08(+0.28%) |
Jan 13, 2023 | 27.44 | 27.68 | 27.44 | 27.63 | 14,924 | +0.11(+0.39%) |
Jan 12, 2023 | 27.40 | 27.60 | 27.40 | 27.52 | 27,501 | +0.09(+0.32%) |
Jan 11, 2023 | 27.36 | 27.47 | 27.36 | 27.43 | 13,660 | +0.16(+0.60%) |
Jan 10, 2023 | 27.23 | 27.32 | 27.14 | 27.27 | 28,544 | +0.03(+0.11%) |
Jan 09, 2023 | 27.29 | 27.39 | 27.24 | 27.24 | 5,955 | +0.05(+0.20%) |
Jan 06, 2023 | 26.96 | 27.21 | 26.96 | 27.19 | 6,975 | +0.35(+1.29%) |
Jan 05, 2023 | 26.81 | 26.89 | 26.81 | 26.84 | 12,236 | -0.04(-0.14%) |
Jan 04, 2023 | 26.65 | 26.88 | 26.65 | 26.88 | 6,934 | +0.40(+1.52%) |
Jan 03, 2023 | 26.54 | 26.54 | 26.37 | 26.48 | 103,507 | +0.49(+1.89%) |
Dec 30, 2022 | 26.19 | 26.27 | 25.99 | 25.99 | 32,631 | -0.43(-1.65%) |
Dec 29, 2022 | 26.34 | 26.43 | 26.29 | 26.42 | 14,695 | +0.29(+1.11%) |
Dec 28, 2022 | 26.42 | 26.42 | 26.13 | 26.13 | 23,048 | -0.28(-1.06%) |
Dec 27, 2022 | 26.33 | 26.41 | 26.33 | 26.41 | 24,248 | +0.19(+0.74%) |
Dec 23, 2022 | 26.14 | 26.22 | 26.11 | 26.22 | 58,893 | +0.08(+0.30%) |
Dec 22, 2022 | 26.18 | 26.18 | 25.97 | 26.14 | 76,153 | -0.15(-0.59%) |
Dec 21, 2022 | 26.10 | 26.33 | 26.10 | 26.29 | 32,987 | +0.37(+1.41%) |
Dec 20, 2022 | 25.95 | 26.05 | 25.93 | 25.93 | 61,471 | -0.14(-0.55%) |
Dec 19, 2022 | 26.27 | 26.27 | 26.05 | 26.07 | 23,800 | -0.10(-0.40%) |
Dec 16, 2022 | 26.22 | 26.22 | 26.08 | 26.18 | 13,821 | -0.13(-0.51%) |
Dec 15, 2022 | 26.54 | 26.54 | 26.30 | 26.31 | 113,409 | -0.39(-1.47%) |
Dec 14, 2022 | 26.80 | 26.87 | 26.63 | 26.70 | 54,680 | -0.09(-0.32%) |
Dec 13, 2022 | 27.03 | 27.08 | 26.71 | 26.79 | 23,391 | +0.06(+0.22%) |
Dec 12, 2022 | 26.62 | 26.73 | 26.52 | 26.73 | 34,757 | +0.15(+0.55%) |
Dec 09, 2022 | 26.67 | 26.74 | 26.58 | 26.58 | 21,639 | -0.03(-0.12%) |
Dec 08, 2022 | 26.68 | 26.68 | 26.55 | 26.62 | 7,722 | +0.09(+0.33%) |
Dec 07, 2022 | 26.53 | 26.60 | 26.34 | 26.53 | 12,765 | -0.08(-0.31%) |
Dec 06, 2022 | 26.75 | 26.86 | 26.58 | 26.61 | 38,142 | -0.10(-0.39%) |
Dec 05, 2022 | 26.78 | 26.80 | 26.65 | 26.71 | 29,976 | -0.21(-0.77%) |
Dec 02, 2022 | 26.72 | 26.92 | 26.72 | 26.92 | 25,802 | +0.07(+0.25%) |
Dec 01, 2022 | 26.99 | 26.99 | 26.84 | 26.86 | 21,259 | -0.17(-0.64%) |
Nov 30, 2022 | 26.82 | 27.03 | 26.75 | 27.03 | 10,132 | +0.42(+1.57%) |
Nov 29, 2022 | 26.56 | 26.66 | 26.54 | 26.61 | 40,361 | +0.20(+0.75%) |
Nov 28, 2022 | 26.55 | 26.58 | 26.41 | 26.41 | 15,430 | -0.16(-0.62%) |
Nov 25, 2022 | 26.58 | 26.63 | 26.58 | 26.58 | 2,502 | +0.06(+0.23%) |
Nov 23, 2022 | 26.47 | 26.57 | 26.46 | 26.52 | 11,434 | +0.03(+0.12%) |
Nov 22, 2022 | 26.34 | 26.49 | 26.33 | 26.49 | 64,177 | +0.18(+0.68%) |
Nov 21, 2022 | 26.35 | 26.35 | 26.21 | 26.31 | 7,843 | -0.05(-0.21%) |
Nov 18, 2022 | 26.40 | 26.40 | 26.31 | 26.36 | 34,603 | -0.01(-0.04%) |
Nov 17, 2022 | 26.15 | 26.39 | 26.15 | 26.37 | 12,668 | +0.15(+0.56%) |
Nov 16, 2022 | 26.34 | 26.37 | 26.21 | 26.22 | 68,752 | -0.17(-0.65%) |
Nov 15, 2022 | 26.60 | 26.65 | 26.29 | 26.40 | 38,294 | +0.22(+0.86%) |
Nov 14, 2022 | 26.40 | 26.40 | 26.17 | 26.17 | 8,610 | -0.18(-0.70%) |
Nov 11, 2022 | 26.21 | 26.40 | 26.21 | 26.36 | 22,332 | +0.23(+0.87%) |
Nov 10, 2022 | 25.99 | 26.13 | 25.99 | 26.13 | 20,467 | +0.77(+3.05%) |
Nov 09, 2022 | 25.54 | 25.59 | 25.35 | 25.36 | 12,443 | -0.22(-0.86%) |
Nov 08, 2022 | 25.61 | 25.70 | 25.47 | 25.58 | 22,481 | +0.11(+0.44%) |
Nov 07, 2022 | 25.46 | 25.52 | 25.41 | 25.46 | 17,125 | +0.03(+0.13%) |
Nov 04, 2022 | 25.39 | 25.48 | 25.29 | 25.43 | 12,533 | +0.51(+2.04%) |
Nov 03, 2022 | 24.74 | 24.94 | 24.71 | 24.92 | 14,066 | +0.08(+0.33%) |
Nov 02, 2022 | 25.09 | 25.16 | 24.84 | 24.84 | 24,783 | -0.25(-0.98%) |