Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.51 | 26.76 | 26.50 | 26.58 | 51,214 | +0.00(+0.00%) |
Jan 30, 2023 | 26.64 | 26.64 | 26.38 | 26.58 | 122,008 | +0.04(+0.15%) |
Jan 27, 2023 | 26.41 | 26.61 | 26.41 | 26.54 | 43,174 | -0.04(-0.15%) |
Jan 26, 2023 | 26.59 | 26.71 | 26.54 | 26.58 | 60,041 | +0.16(+0.61%) |
Jan 25, 2023 | 26.44 | 26.58 | 26.37 | 26.42 | 50,077 | -0.08(-0.30%) |
Jan 24, 2023 | 26.45 | 26.53 | 26.25 | 26.50 | 38,728 | +0.35(+1.34%) |
Jan 23, 2023 | 26.32 | 26.32 | 26.01 | 26.15 | 70,200 | -0.34(-1.28%) |
Jan 20, 2023 | 26.50 | 26.62 | 26.46 | 26.49 | 78,098 | +0.00(+0.00%) |
Jan 19, 2023 | 26.71 | 26.85 | 26.49 | 26.49 | 69,513 | -0.24(-0.90%) |
Jan 18, 2023 | 26.80 | 26.99 | 26.65 | 26.73 | 250,951 | -0.24(-0.89%) |
Jan 17, 2023 | 26.54 | 26.97 | 26.40 | 26.97 | 104,215 | +0.34(+1.28%) |
Jan 13, 2023 | 26.26 | 26.63 | 26.26 | 26.63 | 82,726 | +0.13(+0.49%) |
Jan 12, 2023 | 26.00 | 26.57 | 25.74 | 26.50 | 203,217 | +0.52(+2.00%) |
Jan 11, 2023 | 25.88 | 26.07 | 25.88 | 25.98 | 139,197 | +0.04(+0.15%) |
Jan 10, 2023 | 25.96 | 26.25 | 25.79 | 25.94 | 82,707 | +0.02(+0.08%) |
Jan 09, 2023 | 25.87 | 26.07 | 25.87 | 25.92 | 32,551 | -0.01(-0.04%) |
Jan 06, 2023 | 26.07 | 26.15 | 25.91 | 25.93 | 68,296 | +0.00(+0.00%) |
Jan 05, 2023 | 26.11 | 26.11 | 25.83 | 25.93 | 61,788 | -0.18(-0.69%) |
Jan 04, 2023 | 26.46 | 26.53 | 26.03 | 26.11 | 150,164 | -0.52(-1.95%) |
Jan 03, 2023 | 27.09 | 27.09 | 26.50 | 26.63 | 83,914 | -0.30(-1.11%) |
Dec 30, 2022 | 26.81 | 27.09 | 26.81 | 26.93 | 101,987 | -0.03(-0.11%) |
Dec 29, 2022 | 26.90 | 26.98 | 26.84 | 26.96 | 193,461 | -0.07(-0.26%) |
Dec 28, 2022 | 26.59 | 27.03 | 26.59 | 27.03 | 460,657 | +0.41(+1.54%) |
Dec 27, 2022 | 26.29 | 26.68 | 26.29 | 26.62 | 178,553 | +0.26(+0.99%) |
Dec 23, 2022 | 26.36 | 26.48 | 26.35 | 26.36 | 153,474 | +0.09(+0.34%) |
Dec 22, 2022 | 26.23 | 26.32 | 26.20 | 26.27 | 48,713 | -0.04(-0.15%) |
Dec 21, 2022 | 25.99 | 26.36 | 25.99 | 26.31 | 161,533 | +0.31(+1.19%) |
Dec 20, 2022 | 25.85 | 26.06 | 25.82 | 26.00 | 109,399 | +0.15(+0.58%) |
Dec 19, 2022 | 25.92 | 25.93 | 25.76 | 25.85 | 175,578 | -0.21(-0.81%) |
Dec 16, 2022 | 25.98 | 26.08 | 25.97 | 26.06 | 200,646 | +0.03(+0.12%) |
Dec 15, 2022 | 25.95 | 26.09 | 25.90 | 26.03 | 74,973 | +0.06(+0.23%) |
Dec 14, 2022 | 25.85 | 25.99 | 25.79 | 25.97 | 40,136 | +0.02(+0.08%) |
Dec 13, 2022 | 26.11 | 26.23 | 25.95 | 25.95 | 96,308 | -0.11(-0.42%) |
Dec 12, 2022 | 25.80 | 26.09 | 25.80 | 26.06 | 111,501 | +0.32(+1.24%) |
Dec 09, 2022 | 25.68 | 25.92 | 25.68 | 25.74 | 93,207 | +0.06(+0.23%) |
Dec 08, 2022 | 25.68 | 25.82 | 25.59 | 25.68 | 38,556 | -0.05(-0.19%) |
Dec 07, 2022 | 25.51 | 25.84 | 25.51 | 25.73 | 69,128 | +0.18(+0.70%) |
Dec 06, 2022 | 25.68 | 25.78 | 25.46 | 25.55 | 89,173 | -0.10(-0.39%) |
Dec 05, 2022 | 25.87 | 25.88 | 25.59 | 25.65 | 419,109 | -0.20(-0.77%) |
Dec 02, 2022 | 26.11 | 26.17 | 25.82 | 25.85 | 139,171 | -0.33(-1.26%) |
Dec 01, 2022 | 26.46 | 26.50 | 26.18 | 26.18 | 147,799 | -0.24(-0.91%) |
Nov 30, 2022 | 26.66 | 26.67 | 26.36 | 26.42 | 63,276 | -0.22(-0.83%) |
Nov 29, 2022 | 26.59 | 26.75 | 26.58 | 26.64 | 52,889 | +0.01(+0.04%) |
Nov 28, 2022 | 26.49 | 26.67 | 26.45 | 26.63 | 110,907 | -0.01(-0.04%) |
Nov 25, 2022 | 26.38 | 26.70 | 26.38 | 26.64 | 47,596 | +0.24(+0.91%) |
Nov 23, 2022 | 26.25 | 26.48 | 26.25 | 26.40 | 74,783 | +0.14(+0.53%) |
Nov 22, 2022 | 26.41 | 26.46 | 26.23 | 26.26 | 79,092 | -0.08(-0.30%) |
Nov 21, 2022 | 26.36 | 26.48 | 26.27 | 26.34 | 183,761 | -0.21(-0.79%) |
Nov 18, 2022 | 26.34 | 26.66 | 26.34 | 26.55 | 54,384 | -0.02(-0.08%) |
Nov 17, 2022 | 26.33 | 26.59 | 26.27 | 26.57 | 73,316 | +0.00(+0.00%) |
Nov 16, 2022 | 26.09 | 26.62 | 26.09 | 26.57 | 103,208 | -0.06(-0.23%) |
Nov 15, 2022 | 26.13 | 26.86 | 26.06 | 26.63 | 142,618 | +0.41(+1.56%) |
Nov 14, 2022 | 26.21 | 26.44 | 26.19 | 26.22 | 88,552 | -0.17(-0.64%) |
Nov 11, 2022 | 26.38 | 26.47 | 26.32 | 26.39 | 145,556 | +0.19(+0.73%) |
Nov 10, 2022 | 26.59 | 26.59 | 26.20 | 26.20 | 411,498 | -0.37(-1.39%) |
Nov 09, 2022 | 26.73 | 26.87 | 26.52 | 26.57 | 839,387 | -0.27(-1.01%) |
Nov 08, 2022 | 27.03 | 27.11 | 26.82 | 26.84 | 289,736 | -0.22(-0.81%) |
Nov 07, 2022 | 27.17 | 27.27 | 27.06 | 27.06 | 204,945 | -0.19(-0.70%) |
Nov 04, 2022 | 27.29 | 27.35 | 27.18 | 27.25 | 69,276 | +0.10(+0.37%) |
Nov 03, 2022 | 27.25 | 27.30 | 27.14 | 27.15 | 137,770 | -0.20(-0.73%) |
Nov 02, 2022 | 27.34 | 27.45 | 27.21 | 27.35 | 159,420 | -0.38(-1.37%) |