Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.47 | 27.90 | 27.25 | 27.86 | 394,799 | +0.54(+1.99%) |
Jan 30, 2023 | 27.46 | 27.84 | 27.18 | 27.32 | 190,351 | -0.46(-1.65%) |
Jan 27, 2023 | 26.80 | 28.30 | 26.50 | 27.78 | 557,879 | +1.04(+3.89%) |
Jan 26, 2023 | 27.08 | 27.09 | 26.60 | 26.74 | 320,000 | -0.07(-0.25%) |
Jan 25, 2023 | 26.75 | 26.89 | 26.31 | 26.80 | 99,258 | -0.19(-0.71%) |
Jan 24, 2023 | 27.07 | 27.30 | 26.92 | 26.99 | 123,333 | -0.18(-0.67%) |
Jan 23, 2023 | 26.92 | 27.73 | 26.65 | 27.17 | 228,456 | +0.36(+1.35%) |
Jan 20, 2023 | 27.10 | 27.21 | 26.74 | 26.81 | 303,297 | +0.02(+0.07%) |
Jan 19, 2023 | 26.53 | 26.92 | 26.02 | 26.79 | 195,054 | -0.11(-0.39%) |
Jan 18, 2023 | 27.44 | 28.22 | 26.84 | 26.90 | 197,564 | -0.45(-1.64%) |
Jan 17, 2023 | 27.25 | 27.52 | 26.96 | 27.35 | 293,733 | -0.10(-0.35%) |
Jan 13, 2023 | 26.75 | 28.01 | 26.27 | 27.44 | 125,510 | +0.39(+1.45%) |
Jan 12, 2023 | 26.85 | 27.49 | 25.99 | 27.05 | 264,487 | +0.41(+1.54%) |
Jan 11, 2023 | 25.79 | 26.70 | 25.71 | 26.64 | 252,426 | +1.09(+4.26%) |
Jan 10, 2023 | 25.09 | 25.79 | 24.96 | 25.55 | 130,202 | +0.38(+1.52%) |
Jan 09, 2023 | 25.17 | 25.81 | 25.10 | 25.17 | 231,331 | +0.29(+1.15%) |
Jan 06, 2023 | 24.56 | 24.91 | 24.11 | 24.88 | 233,002 | +0.67(+2.76%) |
Jan 05, 2023 | 24.43 | 25.00 | 23.92 | 24.22 | 340,514 | -0.39(-1.59%) |
Jan 04, 2023 | 24.08 | 24.65 | 23.81 | 24.61 | 496,708 | +0.83(+3.49%) |
Jan 03, 2023 | 24.41 | 24.68 | 23.46 | 23.78 | 354,544 | -0.26(-1.07%) |
Dec 30, 2022 | 23.86 | 24.21 | 23.79 | 24.03 | 296,482 | -0.10(-0.40%) |
Dec 29, 2022 | 24.23 | 24.34 | 23.96 | 24.13 | 329,116 | +0.26(+1.08%) |
Dec 28, 2022 | 24.26 | 24.26 | 23.23 | 23.87 | 228,081 | -0.32(-1.34%) |
Dec 27, 2022 | 24.86 | 25.14 | 23.99 | 24.20 | 174,964 | -0.48(-1.93%) |
Dec 23, 2022 | 24.60 | 25.04 | 24.23 | 24.67 | 202,578 | +0.09(+0.35%) |
Dec 22, 2022 | 25.14 | 25.16 | 24.52 | 24.59 | 300,539 | -0.91(-3.56%) |
Dec 21, 2022 | 25.17 | 25.59 | 25.01 | 25.49 | 195,866 | +0.58(+2.34%) |
Dec 20, 2022 | 24.82 | 25.16 | 24.51 | 24.91 | 254,924 | +0.13(+0.54%) |
Dec 19, 2022 | 25.24 | 25.50 | 24.66 | 24.78 | 335,218 | -0.48(-1.89%) |
Dec 16, 2022 | 25.80 | 26.28 | 25.02 | 25.26 | 484,035 | -0.95(-3.64%) |
Dec 15, 2022 | 26.32 | 26.75 | 25.83 | 26.21 | 229,271 | -0.57(-2.14%) |
Dec 14, 2022 | 27.33 | 27.58 | 26.60 | 26.78 | 282,095 | -0.61(-2.23%) |
Dec 13, 2022 | 28.48 | 28.81 | 27.29 | 27.39 | 338,697 | +0.03(+0.10%) |
Dec 12, 2022 | 27.87 | 27.95 | 27.16 | 27.37 | 249,696 | -0.26(-0.93%) |
Dec 09, 2022 | 27.47 | 27.83 | 27.41 | 27.62 | 155,746 | -0.05(-0.17%) |
Dec 08, 2022 | 27.20 | 27.81 | 27.04 | 27.67 | 165,539 | +0.62(+2.29%) |
Dec 07, 2022 | 27.15 | 27.30 | 26.75 | 27.05 | 133,402 | -0.08(-0.28%) |
Dec 06, 2022 | 27.67 | 27.80 | 27.01 | 27.13 | 134,964 | -0.52(-1.86%) |
Dec 05, 2022 | 28.35 | 28.35 | 27.38 | 27.64 | 181,312 | -1.04(-3.63%) |
Dec 02, 2022 | 28.45 | 28.92 | 28.17 | 28.68 | 112,061 | -0.23(-0.79%) |
Dec 01, 2022 | 28.82 | 28.98 | 28.36 | 28.91 | 157,743 | +0.30(+1.03%) |
Nov 30, 2022 | 28.14 | 28.71 | 27.50 | 28.62 | 254,573 | +0.59(+2.11%) |
Nov 29, 2022 | 28.02 | 28.67 | 27.91 | 28.02 | 109,731 | +0.01(+0.03%) |
Nov 28, 2022 | 28.69 | 28.94 | 27.94 | 28.01 | 170,524 | -0.97(-3.34%) |
Nov 25, 2022 | 29.06 | 29.34 | 28.95 | 28.98 | 34,135 | -0.14(-0.49%) |
Nov 23, 2022 | 29.03 | 29.41 | 28.23 | 29.12 | 137,994 | +0.06(+0.20%) |
Nov 22, 2022 | 28.60 | 29.37 | 28.34 | 29.07 | 237,335 | +0.66(+2.34%) |
Nov 21, 2022 | 28.12 | 28.58 | 27.92 | 28.40 | 308,426 | +0.27(+0.98%) |
Nov 18, 2022 | 28.65 | 28.65 | 27.88 | 28.13 | 238,733 | +0.07(+0.24%) |
Nov 17, 2022 | 28.46 | 28.74 | 27.70 | 28.06 | 134,569 | -0.89(-3.08%) |
Nov 16, 2022 | 29.41 | 29.41 | 28.88 | 28.95 | 135,641 | -0.75(-2.52%) |
Nov 15, 2022 | 29.72 | 30.18 | 29.47 | 29.70 | 347,794 | +0.56(+1.92%) |
Nov 14, 2022 | 30.04 | 30.29 | 28.96 | 29.14 | 195,842 | -1.18(-3.88%) |
Nov 11, 2022 | 28.85 | 30.45 | 28.71 | 30.32 | 415,065 | +1.61(+5.61%) |
Nov 10, 2022 | 28.86 | 29.56 | 28.22 | 28.71 | 1,364,803 | +1.26(+4.59%) |
Nov 09, 2022 | 27.59 | 28.16 | 27.26 | 27.45 | 228,222 | -0.40(-1.43%) |
Nov 08, 2022 | 28.52 | 28.52 | 27.43 | 27.84 | 285,617 | -0.46(-1.64%) |
Nov 07, 2022 | 28.39 | 28.60 | 27.84 | 28.31 | 223,455 | +0.27(+0.98%) |
Nov 04, 2022 | 26.92 | 28.85 | 26.80 | 28.03 | 388,072 | +0.86(+3.18%) |
Nov 03, 2022 | 27.17 | 27.99 | 26.77 | 27.17 | 306,031 | -0.59(-2.12%) |
Nov 02, 2022 | 28.39 | 27.76 | 318,570 | -0.66(-2.34%) |