Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.39 | 27.15 | 26.39 | 27.08 | 87,295 | +0.67(+2.54%) |
Jan 30, 2023 | 26.07 | 26.52 | 25.78 | 26.41 | 62,662 | +0.39(+1.50%) |
Jan 27, 2023 | 26.00 | 26.16 | 25.80 | 26.02 | 31,366 | +0.05(+0.19%) |
Jan 26, 2023 | 26.60 | 26.60 | 25.80 | 25.97 | 45,279 | -0.46(-1.73%) |
Jan 25, 2023 | 26.49 | 26.51 | 26.21 | 26.43 | 33,194 | -0.17(-0.62%) |
Jan 24, 2023 | 27.09 | 27.09 | 26.39 | 26.59 | 58,166 | -0.51(-1.87%) |
Jan 23, 2023 | 26.99 | 27.35 | 26.13 | 27.10 | 70,082 | +0.42(+1.57%) |
Jan 20, 2023 | 27.70 | 27.70 | 24.42 | 26.68 | 153,567 | +0.17(+0.62%) |
Jan 19, 2023 | 26.41 | 26.76 | 26.31 | 26.51 | 73,598 | -0.19(-0.73%) |
Jan 18, 2023 | 27.05 | 27.13 | 26.43 | 26.71 | 71,579 | -0.30(-1.12%) |
Jan 17, 2023 | 27.34 | 27.34 | 26.88 | 27.01 | 53,283 | -0.25(-0.93%) |
Jan 13, 2023 | 26.64 | 27.36 | 26.47 | 27.26 | 38,891 | +0.31(+1.15%) |
Jan 12, 2023 | 26.84 | 27.31 | 26.84 | 26.95 | 41,849 | +0.34(+1.28%) |
Jan 11, 2023 | 26.61 | 26.76 | 26.23 | 26.61 | 47,909 | +0.11(+0.40%) |
Jan 10, 2023 | 26.30 | 26.61 | 26.15 | 26.51 | 49,000 | +0.10(+0.37%) |
Jan 09, 2023 | 26.66 | 26.87 | 26.28 | 26.41 | 57,241 | -0.08(-0.29%) |
Jan 06, 2023 | 26.27 | 26.59 | 26.22 | 26.49 | 84,754 | +0.41(+1.57%) |
Jan 05, 2023 | 26.26 | 26.38 | 25.97 | 26.08 | 41,416 | -0.22(-0.85%) |
Jan 04, 2023 | 26.04 | 26.58 | 26.04 | 26.30 | 160,844 | +0.44(+1.69%) |
Jan 03, 2023 | 26.31 | 26.52 | 25.38 | 25.86 | 141,157 | -0.24(-0.93%) |
Dec 30, 2022 | 26.10 | 26.29 | 25.94 | 26.11 | 63,914 | -0.10(-0.37%) |
Dec 29, 2022 | 26.02 | 26.35 | 25.78 | 26.20 | 41,509 | +0.46(+1.78%) |
Dec 28, 2022 | 26.02 | 26.19 | 25.72 | 25.75 | 36,202 | -0.32(-1.23%) |
Dec 27, 2022 | 26.36 | 26.45 | 25.13 | 26.07 | 56,709 | -0.16(-0.59%) |
Dec 23, 2022 | 25.99 | 26.34 | 25.77 | 26.22 | 47,794 | +0.28(+1.09%) |
Dec 22, 2022 | 26.87 | 26.87 | 25.55 | 25.94 | 71,856 | -1.07(-3.96%) |
Dec 21, 2022 | 26.18 | 27.04 | 25.94 | 27.01 | 89,287 | +0.99(+3.81%) |
Dec 20, 2022 | 26.65 | 26.81 | 25.41 | 26.02 | 148,091 | -0.68(-2.55%) |
Dec 19, 2022 | 25.25 | 26.85 | 24.76 | 26.70 | 265,378 | +2.19(+8.93%) |
Dec 16, 2022 | 24.82 | 24.91 | 24.27 | 24.51 | 210,566 | -0.31(-1.25%) |
Dec 15, 2022 | 25.32 | 25.40 | 24.63 | 24.82 | 101,863 | -0.79(-3.08%) |
Dec 14, 2022 | 26.33 | 26.35 | 25.33 | 25.61 | 120,464 | -0.82(-3.09%) |
Dec 13, 2022 | 26.57 | 27.24 | 26.03 | 26.43 | 179,476 | -0.64(-2.37%) |
Dec 12, 2022 | 26.94 | 27.24 | 26.69 | 27.07 | 43,429 | +0.23(+0.87%) |
Dec 09, 2022 | 27.08 | 27.22 | 26.79 | 26.84 | 26,982 | -0.37(-1.36%) |
Dec 08, 2022 | 26.94 | 27.40 | 26.94 | 27.21 | 34,730 | +0.03(+0.11%) |
Dec 07, 2022 | 27.16 | 27.56 | 27.13 | 27.18 | 37,647 | -0.09(-0.32%) |
Dec 06, 2022 | 27.22 | 27.59 | 27.22 | 27.26 | 33,496 | -0.19(-0.71%) |
Dec 05, 2022 | 28.88 | 28.94 | 26.72 | 27.46 | 119,408 | -1.50(-5.17%) |
Dec 02, 2022 | 28.71 | 28.96 | 28.55 | 28.96 | 29,547 | +0.00(+0.00%) |
Dec 01, 2022 | 28.82 | 29.05 | 28.39 | 28.96 | 60,497 | +0.30(+1.05%) |
Nov 30, 2022 | 28.18 | 28.75 | 27.74 | 28.65 | 81,589 | +0.42(+1.48%) |
Nov 29, 2022 | 28.48 | 28.76 | 28.20 | 28.24 | 41,443 | -0.20(-0.72%) |
Nov 28, 2022 | 28.17 | 28.87 | 27.97 | 28.44 | 88,365 | +0.22(+0.79%) |
Nov 25, 2022 | 28.92 | 28.99 | 28.21 | 28.22 | 59,848 | -0.61(-2.13%) |
Nov 23, 2022 | 29.00 | 29.16 | 28.70 | 28.83 | 21,491 | -0.30(-1.04%) |
Nov 22, 2022 | 29.14 | 29.22 | 28.87 | 29.13 | 28,750 | +0.14(+0.47%) |
Nov 21, 2022 | 29.26 | 29.26 | 28.50 | 29.00 | 33,714 | +0.09(+0.30%) |
Nov 18, 2022 | 29.28 | 29.46 | 28.75 | 28.91 | 53,189 | +0.14(+0.47%) |
Nov 17, 2022 | 29.15 | 29.36 | 28.61 | 28.77 | 41,041 | -0.60(-2.05%) |
Nov 16, 2022 | 29.44 | 29.54 | 29.18 | 29.37 | 43,740 | +0.05(+0.17%) |
Nov 15, 2022 | 29.35 | 29.85 | 29.26 | 29.33 | 68,690 | +0.25(+0.87%) |
Nov 14, 2022 | 29.03 | 29.71 | 28.84 | 29.07 | 61,746 | +0.06(+0.20%) |
Nov 11, 2022 | 29.28 | 29.64 | 28.79 | 29.01 | 51,659 | -0.17(-0.60%) |
Nov 10, 2022 | 28.56 | 29.42 | 28.47 | 29.19 | 98,942 | +1.37(+4.91%) |
Nov 09, 2022 | 28.51 | 28.53 | 27.82 | 27.82 | 42,250 | -0.75(-2.61%) |
Nov 08, 2022 | 29.04 | 29.14 | 28.45 | 28.57 | 43,867 | -0.48(-1.67%) |
Nov 07, 2022 | 29.18 | 30.03 | 29.00 | 29.05 | 122,241 | -0.10(-0.33%) |
Nov 04, 2022 | 28.43 | 29.20 | 28.14 | 29.15 | 110,379 | +0.97(+3.44%) |
Nov 03, 2022 | 28.61 | 28.61 | 28.14 | 28.18 | 44,862 | -0.69(-2.38%) |
Nov 02, 2022 | 29.29 | 28.84 | 28.87 | 89,551 | -0.68(-2.30%) |