Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.06 | 27.92 | 27.01 | 27.79 | 331,499 | +0.82(+3.02%) |
Jan 30, 2023 | 27.48 | 27.76 | 26.94 | 26.98 | 93,341 | -0.91(-3.26%) |
Jan 27, 2023 | 27.53 | 28.08 | 27.29 | 27.88 | 131,970 | +0.57(+2.07%) |
Jan 26, 2023 | 27.27 | 27.59 | 26.90 | 27.32 | 119,973 | +0.05(+0.17%) |
Jan 25, 2023 | 26.42 | 27.67 | 26.32 | 27.27 | 132,139 | +0.82(+3.12%) |
Jan 24, 2023 | 25.87 | 26.97 | 25.78 | 26.45 | 118,749 | +0.44(+1.67%) |
Jan 23, 2023 | 25.70 | 26.63 | 25.70 | 26.01 | 177,134 | +0.19(+0.75%) |
Jan 20, 2023 | 25.48 | 26.65 | 25.21 | 25.82 | 308,853 | +0.90(+3.61%) |
Jan 19, 2023 | 25.68 | 26.35 | 24.23 | 24.92 | 684,251 | -3.84(-13.34%) |
Jan 18, 2023 | 29.20 | 29.36 | 28.66 | 28.75 | 123,981 | -0.10(-0.35%) |
Jan 17, 2023 | 29.54 | 29.69 | 28.45 | 28.86 | 110,205 | -0.49(-1.67%) |
Jan 13, 2023 | 28.73 | 29.48 | 28.73 | 29.35 | 76,224 | +0.28(+0.96%) |
Jan 12, 2023 | 28.73 | 29.14 | 28.47 | 29.07 | 146,507 | +0.53(+1.85%) |
Jan 11, 2023 | 27.80 | 28.61 | 27.75 | 28.54 | 131,941 | +0.84(+3.04%) |
Jan 10, 2023 | 26.61 | 27.79 | 26.61 | 27.70 | 132,059 | +1.07(+4.00%) |
Jan 09, 2023 | 27.39 | 27.67 | 26.61 | 26.63 | 74,817 | -0.48(-1.78%) |
Jan 06, 2023 | 26.07 | 27.61 | 26.07 | 27.11 | 123,292 | +1.20(+4.65%) |
Jan 05, 2023 | 26.85 | 26.85 | 25.24 | 25.91 | 182,622 | -1.10(-4.08%) |
Jan 04, 2023 | 26.40 | 27.55 | 26.40 | 27.01 | 245,560 | +0.85(+3.26%) |
Jan 03, 2023 | 25.71 | 26.27 | 25.59 | 26.16 | 223,377 | +0.66(+2.58%) |
Dec 30, 2022 | 25.42 | 25.74 | 25.16 | 25.50 | 110,467 | -0.44(-1.68%) |
Dec 29, 2022 | 25.25 | 25.95 | 25.09 | 25.94 | 105,845 | +0.83(+3.32%) |
Dec 28, 2022 | 25.31 | 25.49 | 25.04 | 25.10 | 87,419 | -0.36(-1.42%) |
Dec 27, 2022 | 24.93 | 25.54 | 24.85 | 25.46 | 106,717 | +0.42(+1.66%) |
Dec 23, 2022 | 25.41 | 25.50 | 24.85 | 25.05 | 99,056 | -0.33(-1.31%) |
Dec 22, 2022 | 25.04 | 25.42 | 24.63 | 25.38 | 133,643 | +0.01(+0.04%) |
Dec 21, 2022 | 24.71 | 25.37 | 24.71 | 25.37 | 138,194 | +0.96(+3.95%) |
Dec 20, 2022 | 23.72 | 24.55 | 23.50 | 24.41 | 118,261 | +0.70(+2.97%) |
Dec 19, 2022 | 22.93 | 23.72 | 22.93 | 23.70 | 124,931 | +0.99(+4.37%) |
Dec 16, 2022 | 23.36 | 23.51 | 22.63 | 22.71 | 721,582 | -1.03(-4.33%) |
Dec 15, 2022 | 24.34 | 24.39 | 23.52 | 23.74 | 190,477 | -0.96(-3.90%) |
Dec 14, 2022 | 25.08 | 25.27 | 24.44 | 24.70 | 148,635 | -0.44(-1.73%) |
Dec 13, 2022 | 25.89 | 26.41 | 24.91 | 25.14 | 305,691 | +0.05(+0.18%) |
Dec 12, 2022 | 25.87 | 26.19 | 24.94 | 25.09 | 179,899 | -1.07(-4.11%) |
Dec 09, 2022 | 26.18 | 26.60 | 25.91 | 26.17 | 147,489 | -0.04(-0.14%) |
Dec 08, 2022 | 25.79 | 26.41 | 25.46 | 26.21 | 175,893 | +0.40(+1.54%) |
Dec 07, 2022 | 25.69 | 26.75 | 25.59 | 25.81 | 366,323 | +0.23(+0.91%) |
Dec 06, 2022 | 25.57 | 26.01 | 24.98 | 25.57 | 187,066 | +0.02(+0.07%) |
Dec 05, 2022 | 25.73 | 25.73 | 25.01 | 25.56 | 159,017 | -0.16(-0.64%) |
Dec 02, 2022 | 25.35 | 26.00 | 25.20 | 25.72 | 122,197 | -0.16(-0.63%) |
Dec 01, 2022 | 25.52 | 26.01 | 25.37 | 25.89 | 109,101 | +0.41(+1.63%) |
Nov 30, 2022 | 25.05 | 25.47 | 24.45 | 25.47 | 113,922 | +0.52(+2.08%) |
Nov 29, 2022 | 24.62 | 25.28 | 24.62 | 24.95 | 106,445 | +0.34(+1.37%) |
Nov 28, 2022 | 24.41 | 24.71 | 24.23 | 24.62 | 158,186 | +0.08(+0.32%) |
Nov 25, 2022 | 24.56 | 25.01 | 24.47 | 24.54 | 40,614 | +0.16(+0.67%) |
Nov 23, 2022 | 24.60 | 24.65 | 24.22 | 24.37 | 113,960 | -0.22(-0.91%) |
Nov 22, 2022 | 24.45 | 24.70 | 24.30 | 24.60 | 119,192 | +0.41(+1.68%) |
Nov 21, 2022 | 24.13 | 24.56 | 23.83 | 24.19 | 123,092 | +0.09(+0.39%) |
Nov 18, 2022 | 25.05 | 25.13 | 23.74 | 24.10 | 160,706 | -0.42(-1.73%) |
Nov 17, 2022 | 24.35 | 24.81 | 23.93 | 24.52 | 161,462 | -0.08(-0.32%) |
Nov 16, 2022 | 24.10 | 25.90 | 24.10 | 24.60 | 264,369 | +0.72(+3.00%) |
Nov 15, 2022 | 23.16 | 24.08 | 23.16 | 23.88 | 113,743 | +0.88(+3.83%) |
Nov 14, 2022 | 23.56 | 23.60 | 22.97 | 23.00 | 80,727 | -0.86(-3.62%) |
Nov 11, 2022 | 24.30 | 24.63 | 23.73 | 23.86 | 108,124 | -0.30(-1.25%) |
Nov 10, 2022 | 23.21 | 24.56 | 23.21 | 24.17 | 117,207 | +1.84(+8.24%) |
Nov 09, 2022 | 22.35 | 22.81 | 22.13 | 22.33 | 102,088 | -0.14(-0.62%) |
Nov 08, 2022 | 22.28 | 22.72 | 22.17 | 22.47 | 231,928 | +0.19(+0.85%) |
Nov 07, 2022 | 21.87 | 22.36 | 21.64 | 22.28 | 122,849 | +0.54(+2.50%) |
Nov 04, 2022 | 21.88 | 22.21 | 21.60 | 21.73 | 150,432 | +0.21(+0.96%) |
Nov 03, 2022 | 21.59 | 22.03 | 21.24 | 21.52 | 127,956 | -0.07(-0.32%) |
Nov 02, 2022 | 22.53 | 22.55 | 21.58 | 21.59 | 190,372 | -0.92(-4.10%) |