Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.50 | 26.98 | 25.50 | 26.25 | 43,574 | +0.67(+2.62%) |
Jan 30, 2023 | 26.50 | 26.50 | 25.58 | 25.58 | 7,888 | -0.92(-3.47%) |
Jan 27, 2023 | 25.52 | 26.75 | 25.52 | 26.50 | 13,688 | -0.25(-0.93%) |
Jan 26, 2023 | 26.91 | 27.50 | 26.52 | 26.75 | 17,247 | -0.45(-1.65%) |
Jan 25, 2023 | 26.50 | 27.20 | 26.11 | 27.20 | 88,571 | +0.62(+2.33%) |
Jan 24, 2023 | 26.42 | 26.95 | 26.15 | 26.58 | 4,416 | -0.11(-0.41%) |
Jan 23, 2023 | 27.00 | 27.38 | 26.39 | 26.69 | 16,804 | -0.52(-1.91%) |
Jan 20, 2023 | 26.90 | 27.21 | 26.33 | 27.21 | 11,789 | +0.87(+3.30%) |
Jan 19, 2023 | 26.72 | 26.82 | 26.34 | 26.34 | 6,754 | -0.44(-1.64%) |
Jan 18, 2023 | 27.37 | 27.53 | 26.78 | 26.78 | 8,841 | -0.48(-1.76%) |
Jan 17, 2023 | 27.45 | 27.70 | 27.26 | 27.26 | 5,297 | +0.11(+0.41%) |
Jan 13, 2023 | 27.45 | 28.00 | 27.07 | 27.15 | 12,854 | -0.10(-0.37%) |
Jan 12, 2023 | 27.21 | 27.30 | 26.00 | 27.25 | 6,225 | +0.24(+0.89%) |
Jan 11, 2023 | 26.98 | 27.01 | 26.57 | 27.01 | 3,347 | +0.31(+1.16%) |
Jan 10, 2023 | 26.63 | 26.87 | 26.11 | 26.70 | 12,318 | +0.03(+0.11%) |
Jan 09, 2023 | 27.25 | 27.39 | 26.65 | 26.67 | 12,838 | -0.69(-2.52%) |
Jan 06, 2023 | 26.84 | 27.55 | 26.27 | 27.36 | 20,915 | +0.72(+2.70%) |
Jan 05, 2023 | 27.31 | 27.47 | 26.56 | 26.64 | 7,780 | -0.67(-2.45%) |
Jan 04, 2023 | 27.48 | 27.50 | 27.27 | 27.31 | 24,268 | +0.09(+0.33%) |
Jan 03, 2023 | 28.31 | 28.31 | 26.88 | 27.22 | 8,976 | -0.93(-3.30%) |
Dec 30, 2022 | 27.77 | 28.29 | 27.66 | 28.15 | 24,948 | +0.16(+0.57%) |
Dec 29, 2022 | 28.36 | 28.36 | 27.35 | 27.99 | 9,753 | +0.79(+2.90%) |
Dec 28, 2022 | 27.50 | 27.79 | 27.14 | 27.20 | 8,817 | -0.40(-1.45%) |
Dec 27, 2022 | 28.36 | 28.36 | 27.45 | 27.60 | 7,267 | -0.60(-2.13%) |
Dec 23, 2022 | 28.60 | 28.60 | 28.11 | 28.20 | 12,503 | -0.12(-0.42%) |
Dec 22, 2022 | 28.47 | 28.47 | 27.76 | 28.32 | 12,439 | -0.38(-1.32%) |
Dec 21, 2022 | 27.67 | 29.00 | 27.64 | 28.70 | 25,901 | +1.10(+3.99%) |
Dec 20, 2022 | 27.51 | 27.88 | 27.24 | 27.60 | 11,735 | +0.19(+0.69%) |
Dec 19, 2022 | 28.02 | 28.25 | 27.32 | 27.41 | 10,619 | -1.06(-3.72%) |
Dec 16, 2022 | 27.66 | 28.47 | 26.16 | 28.47 | 73,700 | +0.01(+0.04%) |
Dec 15, 2022 | 28.31 | 29.41 | 27.09 | 28.46 | 45,518 | -0.56(-1.93%) |
Dec 14, 2022 | 29.15 | 29.38 | 28.85 | 29.02 | 13,956 | -0.48(-1.63%) |
Dec 13, 2022 | 29.50 | 29.75 | 29.16 | 29.50 | 20,641 | +0.50(+1.72%) |
Dec 12, 2022 | 29.50 | 29.50 | 28.73 | 29.00 | 13,744 | -0.36(-1.23%) |
Dec 09, 2022 | 29.52 | 29.70 | 28.70 | 29.36 | 33,250 | -0.29(-0.98%) |
Dec 08, 2022 | 29.51 | 29.85 | 28.93 | 29.65 | 14,195 | +0.09(+0.30%) |
Dec 07, 2022 | 29.89 | 29.99 | 29.50 | 29.56 | 7,966 | -0.60(-1.99%) |
Dec 06, 2022 | 29.66 | 30.53 | 29.66 | 30.16 | 46,340 | -0.03(-0.10%) |
Dec 05, 2022 | 29.21 | 30.49 | 29.21 | 30.19 | 22,831 | -0.34(-1.11%) |
Dec 02, 2022 | 29.93 | 30.70 | 29.81 | 30.53 | 4,721 | +0.36(+1.19%) |
Dec 01, 2022 | 30.19 | 30.42 | 29.59 | 30.17 | 26,610 | -0.23(-0.76%) |
Nov 30, 2022 | 28.36 | 30.40 | 28.36 | 30.40 | 31,788 | +1.14(+3.90%) |
Nov 29, 2022 | 29.22 | 29.57 | 29.12 | 29.26 | 25,262 | +0.06(+0.21%) |
Nov 28, 2022 | 29.54 | 29.65 | 29.02 | 29.20 | 8,376 | -0.49(-1.65%) |
Nov 25, 2022 | 29.25 | 29.69 | 29.24 | 29.69 | 5,454 | +0.59(+2.03%) |
Nov 23, 2022 | 29.22 | 29.22 | 29.10 | 29.10 | 3,417 | +0.15(+0.52%) |
Nov 22, 2022 | 28.81 | 29.15 | 28.46 | 28.95 | 7,756 | +0.33(+1.15%) |
Nov 21, 2022 | 28.65 | 28.88 | 28.51 | 28.62 | 14,236 | -0.38(-1.31%) |
Nov 18, 2022 | 29.34 | 29.34 | 28.77 | 29.00 | 10,783 | +0.12(+0.42%) |
Nov 17, 2022 | 29.15 | 29.15 | 28.57 | 28.88 | 6,731 | -0.33(-1.13%) |
Nov 16, 2022 | 28.98 | 29.42 | 28.64 | 29.21 | 8,142 | +0.47(+1.64%) |
Nov 15, 2022 | 29.32 | 29.32 | 28.65 | 28.74 | 7,598 | +0.24(+0.84%) |
Nov 14, 2022 | 28.85 | 29.06 | 27.53 | 28.50 | 26,111 | -0.76(-2.60%) |
Nov 11, 2022 | 29.14 | 29.76 | 28.60 | 29.26 | 23,364 | -0.06(-0.20%) |
Nov 10, 2022 | 28.04 | 29.32 | 27.29 | 29.32 | 24,121 | +1.71(+6.19%) |
Nov 09, 2022 | 27.59 | 27.84 | 27.32 | 27.61 | 11,422 | +0.01(+0.04%) |
Nov 08, 2022 | 27.85 | 27.96 | 27.09 | 27.60 | 9,247 | -0.26(-0.93%) |
Nov 07, 2022 | 27.69 | 28.14 | 27.61 | 27.86 | 9,903 | -0.03(-0.11%) |
Nov 04, 2022 | 27.33 | 27.89 | 27.33 | 27.89 | 7,993 | +1.03(+3.83%) |
Nov 03, 2022 | 27.35 | 27.59 | 26.86 | 26.86 | 4,648 | -0.65(-2.36%) |
Nov 02, 2022 | 28.30 | 28.47 | 27.51 | 27.51 | 11,349 | -0.95(-3.34%) |