Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.00 | 24.97 | 23.48 | 24.47 | 71,177 | +0.47(+1.98%) |
Jan 30, 2023 | 24.82 | 24.82 | 24.00 | 24.00 | 11,310 | -0.76(-3.08%) |
Jan 27, 2023 | 25.17 | 25.27 | 24.11 | 24.76 | 25,841 | -0.60(-2.38%) |
Jan 26, 2023 | 25.27 | 25.64 | 24.73 | 25.36 | 18,529 | -0.06(-0.23%) |
Jan 25, 2023 | 24.25 | 25.47 | 24.25 | 25.42 | 21,380 | +0.61(+2.47%) |
Jan 24, 2023 | 25.05 | 25.27 | 24.23 | 24.81 | 25,348 | -0.47(-1.88%) |
Jan 23, 2023 | 24.75 | 25.72 | 24.35 | 25.28 | 23,576 | +0.65(+2.65%) |
Jan 20, 2023 | 24.73 | 25.82 | 24.39 | 24.63 | 26,220 | -0.02(-0.08%) |
Jan 19, 2023 | 23.78 | 24.73 | 23.78 | 24.65 | 39,855 | +0.43(+1.76%) |
Jan 18, 2023 | 23.73 | 24.73 | 23.73 | 24.22 | 22,144 | +0.50(+2.13%) |
Jan 17, 2023 | 24.26 | 24.73 | 23.36 | 23.72 | 19,759 | -0.79(-3.23%) |
Jan 13, 2023 | 24.60 | 24.78 | 24.04 | 24.51 | 7,656 | -0.20(-0.80%) |
Jan 12, 2023 | 24.43 | 24.92 | 24.30 | 24.71 | 13,845 | +0.42(+1.71%) |
Jan 11, 2023 | 24.49 | 24.72 | 23.94 | 24.29 | 10,225 | -0.29(-1.17%) |
Jan 10, 2023 | 26.12 | 26.12 | 24.35 | 24.58 | 24,725 | -1.54(-5.91%) |
Jan 09, 2023 | 26.48 | 26.51 | 25.73 | 26.12 | 13,602 | -0.30(-1.12%) |
Jan 06, 2023 | 25.82 | 26.51 | 25.82 | 26.42 | 7,449 | +0.54(+2.10%) |
Jan 05, 2023 | 26.48 | 27.37 | 25.65 | 25.88 | 8,508 | -0.49(-1.88%) |
Jan 04, 2023 | 27.50 | 27.50 | 26.12 | 26.37 | 10,953 | -0.73(-2.70%) |
Jan 03, 2023 | 28.45 | 28.45 | 27.00 | 27.10 | 12,167 | -1.36(-4.79%) |
Dec 30, 2022 | 28.11 | 28.76 | 27.77 | 28.47 | 16,721 | +0.20(+0.70%) |
Dec 29, 2022 | 28.57 | 28.57 | 27.20 | 28.27 | 20,428 | +0.77(+2.81%) |
Dec 28, 2022 | 28.09 | 28.68 | 27.50 | 27.50 | 17,321 | -0.69(-2.46%) |
Dec 27, 2022 | 29.08 | 29.08 | 28.19 | 28.19 | 7,551 | -0.62(-2.16%) |
Dec 23, 2022 | 28.69 | 29.10 | 28.69 | 28.81 | 10,276 | +0.54(+1.92%) |
Dec 22, 2022 | 28.83 | 29.20 | 27.85 | 28.27 | 21,434 | -0.45(-1.55%) |
Dec 21, 2022 | 27.55 | 29.12 | 27.46 | 28.72 | 22,629 | +1.46(+5.37%) |
Dec 20, 2022 | 26.94 | 27.51 | 26.94 | 27.25 | 4,867 | +0.22(+0.80%) |
Dec 19, 2022 | 27.45 | 27.64 | 26.96 | 27.03 | 7,102 | -0.66(-2.39%) |
Dec 16, 2022 | 26.88 | 27.96 | 26.81 | 27.70 | 86,764 | +0.63(+2.34%) |
Dec 15, 2022 | 28.36 | 28.36 | 26.72 | 27.06 | 17,741 | -1.33(-4.67%) |
Dec 14, 2022 | 28.38 | 28.67 | 28.24 | 28.39 | 17,483 | -0.09(-0.31%) |
Dec 13, 2022 | 28.29 | 28.52 | 28.00 | 28.48 | 26,128 | +0.43(+1.52%) |
Dec 12, 2022 | 27.98 | 28.37 | 27.57 | 28.05 | 15,824 | +0.34(+1.21%) |
Dec 09, 2022 | 28.13 | 28.13 | 27.69 | 27.72 | 8,461 | -0.45(-1.62%) |
Dec 08, 2022 | 28.36 | 28.36 | 27.68 | 28.17 | 7,423 | +0.12(+0.42%) |
Dec 07, 2022 | 28.40 | 28.44 | 27.83 | 28.05 | 16,556 | -0.38(-1.32%) |
Dec 06, 2022 | 28.34 | 28.67 | 27.30 | 28.43 | 16,664 | +0.22(+0.77%) |
Dec 05, 2022 | 28.20 | 28.38 | 27.90 | 28.21 | 8,181 | -0.12(-0.42%) |
Dec 02, 2022 | 28.42 | 28.45 | 27.90 | 28.33 | 7,703 | -0.16(-0.56%) |
Dec 01, 2022 | 28.61 | 28.61 | 28.27 | 28.49 | 11,071 | -0.16(-0.55%) |
Nov 30, 2022 | 28.32 | 28.69 | 27.94 | 28.65 | 15,457 | +0.47(+1.69%) |
Nov 29, 2022 | 28.29 | 28.33 | 27.91 | 28.17 | 8,327 | +0.04(+0.14%) |
Nov 28, 2022 | 28.40 | 28.54 | 27.64 | 28.13 | 12,921 | -0.25(-0.87%) |
Nov 25, 2022 | 28.19 | 28.68 | 27.83 | 28.38 | 11,687 | -0.07(-0.24%) |
Nov 23, 2022 | 28.45 | 28.68 | 28.16 | 28.45 | 14,604 | -0.05(-0.17%) |
Nov 22, 2022 | 28.68 | 28.92 | 27.68 | 28.50 | 17,055 | -0.06(-0.21%) |
Nov 21, 2022 | 28.25 | 28.57 | 27.89 | 28.56 | 8,211 | +0.44(+1.55%) |
Nov 18, 2022 | 28.69 | 28.69 | 27.44 | 28.12 | 19,551 | -0.30(-1.04%) |
Nov 17, 2022 | 28.14 | 28.66 | 26.36 | 28.42 | 29,780 | +0.24(+0.84%) |
Nov 16, 2022 | 27.33 | 28.55 | 27.33 | 28.18 | 7,340 | +0.34(+1.21%) |
Nov 15, 2022 | 28.69 | 28.69 | 27.63 | 27.84 | 17,046 | -0.99(-3.43%) |
Nov 14, 2022 | 27.69 | 29.20 | 27.69 | 28.83 | 43,031 | +1.15(+4.14%) |
Nov 11, 2022 | 28.66 | 28.67 | 27.43 | 27.69 | 8,875 | -0.92(-3.22%) |
Nov 10, 2022 | 27.77 | 28.69 | 27.05 | 28.61 | 25,127 | +1.30(+4.74%) |
Nov 09, 2022 | 27.99 | 27.99 | 26.47 | 27.31 | 9,661 | -0.73(-2.61%) |
Nov 08, 2022 | 27.94 | 28.04 | 27.50 | 28.04 | 7,598 | +0.27(+0.96%) |
Nov 07, 2022 | 28.73 | 29.17 | 27.52 | 27.78 | 44,254 | -1.07(-3.70%) |
Nov 04, 2022 | 28.06 | 28.97 | 27.60 | 28.84 | 28,668 | +0.91(+3.26%) |
Nov 03, 2022 | 27.81 | 28.27 | 27.38 | 27.93 | 7,632 | +0.20(+0.71%) |
Nov 02, 2022 | 28.93 | 29.26 | 27.66 | 27.74 | 41,013 | -1.59(-5.43%) |