Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.09 | 27.66 | 26.67 | 27.18 | 38,878 | +0.25(+0.93%) |
Jan 30, 2023 | 26.99 | 27.89 | 26.73 | 26.93 | 39,184 | +0.08(+0.29%) |
Jan 27, 2023 | 26.79 | 27.38 | 26.32 | 26.86 | 29,826 | -0.16(-0.61%) |
Jan 26, 2023 | 27.04 | 27.04 | 26.65 | 27.02 | 14,934 | -0.02(-0.07%) |
Jan 25, 2023 | 26.54 | 27.04 | 26.41 | 27.04 | 16,138 | +0.31(+1.15%) |
Jan 24, 2023 | 26.47 | 26.80 | 26.22 | 26.73 | 8,086 | +0.50(+1.91%) |
Jan 23, 2023 | 26.65 | 26.80 | 26.16 | 26.23 | 14,350 | -0.57(-2.12%) |
Jan 20, 2023 | 24.50 | 26.80 | 24.50 | 26.80 | 16,950 | +0.34(+1.28%) |
Jan 19, 2023 | 26.22 | 26.46 | 25.55 | 26.46 | 27,564 | -0.09(-0.33%) |
Jan 18, 2023 | 27.03 | 27.03 | 26.55 | 26.55 | 14,943 | +0.04(+0.15%) |
Jan 17, 2023 | 26.75 | 26.99 | 26.47 | 26.51 | 20,693 | +0.00(+0.00%) |
Jan 13, 2023 | 26.85 | 26.98 | 26.32 | 26.51 | 19,677 | -0.38(-1.40%) |
Jan 12, 2023 | 26.54 | 26.89 | 26.46 | 26.88 | 3,729 | +0.57(+2.16%) |
Jan 11, 2023 | 27.38 | 27.38 | 26.03 | 26.32 | 7,485 | +0.16(+0.63%) |
Jan 10, 2023 | 26.16 | 27.09 | 25.80 | 26.15 | 24,195 | +0.11(+0.41%) |
Jan 09, 2023 | 26.01 | 26.33 | 25.96 | 26.05 | 4,546 | +0.21(+0.80%) |
Jan 06, 2023 | 25.32 | 26.17 | 24.42 | 25.84 | 20,612 | +0.61(+2.43%) |
Jan 05, 2023 | 25.30 | 25.49 | 24.82 | 25.23 | 7,117 | -0.14(-0.57%) |
Jan 04, 2023 | 25.47 | 25.48 | 24.94 | 25.37 | 8,651 | -0.06(-0.23%) |
Jan 03, 2023 | 25.26 | 25.47 | 25.16 | 25.43 | 19,551 | +0.24(+0.96%) |
Dec 30, 2022 | 25.41 | 25.45 | 24.90 | 25.19 | 6,150 | -0.22(-0.87%) |
Dec 29, 2022 | 24.48 | 25.55 | 23.96 | 25.41 | 26,603 | +1.14(+4.70%) |
Dec 28, 2022 | 24.19 | 24.47 | 23.20 | 24.27 | 16,586 | +0.26(+1.08%) |
Dec 27, 2022 | 24.06 | 24.48 | 24.01 | 24.01 | 7,522 | -0.14(-0.60%) |
Dec 23, 2022 | 24.44 | 24.59 | 24.15 | 24.15 | 3,860 | -0.31(-1.25%) |
Dec 22, 2022 | 24.56 | 24.56 | 24.46 | 24.46 | 1,366 | -0.21(-0.85%) |
Dec 21, 2022 | 24.52 | 24.85 | 24.52 | 24.67 | 22,258 | -0.12(-0.46%) |
Dec 20, 2022 | 24.16 | 24.87 | 24.16 | 24.79 | 3,534 | +0.09(+0.35%) |
Dec 19, 2022 | 24.62 | 24.94 | 24.29 | 24.70 | 21,606 | +0.08(+0.31%) |
Dec 16, 2022 | 24.64 | 25.28 | 24.38 | 24.62 | 12,077 | +0.02(+0.08%) |
Dec 15, 2022 | 24.20 | 24.61 | 24.20 | 24.60 | 8,207 | +0.07(+0.27%) |
Dec 14, 2022 | 24.97 | 25.29 | 24.32 | 24.54 | 7,209 | -0.59(-2.36%) |
Dec 13, 2022 | 24.97 | 25.29 | 24.71 | 25.13 | 20,801 | +0.08(+0.31%) |
Dec 12, 2022 | 24.47 | 25.28 | 24.38 | 25.05 | 8,873 | +0.55(+2.23%) |
Dec 09, 2022 | 24.52 | 24.96 | 24.28 | 24.51 | 21,827 | +0.15(+0.63%) |
Dec 08, 2022 | 24.64 | 24.71 | 24.16 | 24.36 | 4,848 | -0.19(-0.78%) |
Dec 07, 2022 | 24.65 | 24.73 | 24.12 | 24.55 | 8,034 | +0.49(+2.03%) |
Dec 06, 2022 | 24.11 | 25.15 | 23.96 | 24.06 | 14,523 | +0.05(+0.20%) |
Dec 05, 2022 | 24.12 | 24.64 | 23.28 | 24.01 | 9,315 | -0.35(-1.46%) |
Dec 02, 2022 | 23.67 | 24.47 | 23.67 | 24.36 | 7,598 | +0.50(+2.09%) |
Dec 01, 2022 | 23.96 | 24.15 | 23.73 | 23.87 | 6,990 | -0.04(-0.16%) |
Nov 30, 2022 | 23.73 | 23.99 | 23.73 | 23.90 | 4,393 | +0.17(+0.73%) |
Nov 29, 2022 | 24.05 | 24.05 | 23.73 | 23.73 | 7,647 | -0.06(-0.24%) |
Nov 28, 2022 | 24.01 | 24.16 | 23.60 | 23.79 | 6,548 | -0.25(-1.04%) |
Nov 25, 2022 | 24.16 | 24.24 | 24.04 | 24.04 | 2,516 | -0.21(-0.87%) |
Nov 23, 2022 | 23.67 | 24.59 | 23.67 | 24.25 | 4,887 | +0.12(+0.48%) |
Nov 22, 2022 | 23.69 | 24.20 | 23.69 | 24.13 | 3,160 | -0.14(-0.59%) |
Nov 21, 2022 | 24.35 | 24.53 | 23.93 | 24.28 | 10,494 | -0.31(-1.25%) |
Nov 18, 2022 | 24.10 | 24.59 | 24.06 | 24.59 | 6,767 | +0.40(+1.66%) |
Nov 17, 2022 | 24.20 | 24.20 | 23.96 | 24.18 | 5,927 | +0.04(+0.16%) |
Nov 16, 2022 | 24.17 | 24.20 | 23.96 | 24.14 | 3,647 | -0.40(-1.64%) |
Nov 15, 2022 | 23.96 | 24.55 | 23.89 | 24.55 | 6,130 | +0.63(+2.65%) |
Nov 14, 2022 | 23.24 | 23.96 | 23.24 | 23.91 | 2,689 | +0.24(+1.01%) |
Nov 11, 2022 | 23.37 | 23.77 | 22.97 | 23.67 | 6,474 | +0.21(+0.90%) |
Nov 10, 2022 | 23.90 | 23.96 | 22.96 | 23.46 | 7,426 | -0.05(-0.20%) |
Nov 09, 2022 | 23.58 | 24.09 | 23.17 | 23.51 | 2,586 | +0.26(+1.11%) |
Nov 08, 2022 | 23.21 | 23.25 | 23.12 | 23.25 | 1,575 | -0.13(-0.57%) |
Nov 07, 2022 | 23.05 | 24.06 | 22.95 | 23.39 | 9,247 | +0.08(+0.33%) |
Nov 04, 2022 | 23.24 | 23.67 | 22.44 | 23.31 | 6,010 | +0.16(+0.70%) |
Nov 03, 2022 | 22.38 | 23.65 | 22.30 | 23.15 | 34,455 | +0.77(+3.43%) |
Nov 02, 2022 | 22.26 | 23.22 | 22.12 | 22.38 | 21,476 | +0.11(+0.47%) |