Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.12 | 26.47 | 24.86 | 26.14 | 359,769 | +0.71(+2.80%) |
Jan 30, 2023 | 25.98 | 26.14 | 23.31 | 25.43 | 956,892 | -2.35(-8.46%) |
Jan 27, 2023 | 27.59 | 27.88 | 27.22 | 27.78 | 295,540 | +0.36(+1.31%) |
Jan 26, 2023 | 27.62 | 27.83 | 27.03 | 27.42 | 105,613 | -0.16(-0.58%) |
Jan 25, 2023 | 27.69 | 27.84 | 27.35 | 27.59 | 148,792 | -0.28(-1.02%) |
Jan 24, 2023 | 27.80 | 27.96 | 27.33 | 27.87 | 104,524 | +0.07(+0.24%) |
Jan 23, 2023 | 27.50 | 27.90 | 27.06 | 27.80 | 96,863 | +0.38(+1.38%) |
Jan 20, 2023 | 26.81 | 27.51 | 26.55 | 27.42 | 98,407 | +1.00(+3.77%) |
Jan 19, 2023 | 25.91 | 26.49 | 25.74 | 26.43 | 71,565 | +0.23(+0.87%) |
Jan 18, 2023 | 26.54 | 26.93 | 26.13 | 26.20 | 80,193 | -0.46(-1.74%) |
Jan 17, 2023 | 27.11 | 27.26 | 26.59 | 26.67 | 93,645 | -0.28(-1.06%) |
Jan 13, 2023 | 26.85 | 27.20 | 26.47 | 26.95 | 188,061 | -0.25(-0.91%) |
Jan 12, 2023 | 27.24 | 27.50 | 27.04 | 27.20 | 290,907 | +0.23(+0.84%) |
Jan 11, 2023 | 26.83 | 27.08 | 26.60 | 26.97 | 117,949 | +0.22(+0.82%) |
Jan 10, 2023 | 26.21 | 26.78 | 26.09 | 26.75 | 84,333 | +0.39(+1.47%) |
Jan 09, 2023 | 26.73 | 26.73 | 26.22 | 26.36 | 72,008 | -0.08(-0.29%) |
Jan 06, 2023 | 25.96 | 26.49 | 25.87 | 26.44 | 76,540 | +0.81(+3.14%) |
Jan 05, 2023 | 26.85 | 26.85 | 25.32 | 25.63 | 142,776 | -1.31(-4.86%) |
Jan 04, 2023 | 26.51 | 27.23 | 26.46 | 26.94 | 169,802 | +0.52(+1.97%) |
Jan 03, 2023 | 26.25 | 26.53 | 25.88 | 26.42 | 112,062 | +0.27(+1.02%) |
Dec 30, 2022 | 26.38 | 26.47 | 25.88 | 26.15 | 146,894 | -0.37(-1.39%) |
Dec 29, 2022 | 25.89 | 26.57 | 25.49 | 26.52 | 103,894 | +0.64(+2.49%) |
Dec 28, 2022 | 25.64 | 26.14 | 25.58 | 25.88 | 91,080 | +0.14(+0.55%) |
Dec 27, 2022 | 25.59 | 25.93 | 25.24 | 25.74 | 54,915 | +0.14(+0.56%) |
Dec 23, 2022 | 25.14 | 25.68 | 25.10 | 25.59 | 64,141 | +0.38(+1.50%) |
Dec 22, 2022 | 24.99 | 25.24 | 24.53 | 25.21 | 107,961 | +0.15(+0.61%) |
Dec 21, 2022 | 24.69 | 25.90 | 24.66 | 25.06 | 102,028 | +0.44(+1.77%) |
Dec 20, 2022 | 24.66 | 25.01 | 24.30 | 24.63 | 86,673 | -0.06(-0.23%) |
Dec 19, 2022 | 24.04 | 24.79 | 23.82 | 24.68 | 162,485 | +0.89(+3.75%) |
Dec 16, 2022 | 24.27 | 24.52 | 23.69 | 23.79 | 1,044,640 | -0.58(-2.37%) |
Dec 15, 2022 | 24.94 | 25.09 | 23.90 | 24.37 | 153,538 | -0.96(-3.78%) |
Dec 14, 2022 | 25.86 | 26.12 | 25.32 | 25.33 | 105,861 | -0.63(-2.41%) |
Dec 13, 2022 | 26.79 | 27.27 | 25.51 | 25.95 | 281,286 | -0.25(-0.94%) |
Dec 12, 2022 | 26.42 | 26.57 | 25.82 | 26.20 | 126,545 | -0.36(-1.34%) |
Dec 09, 2022 | 26.64 | 27.41 | 26.27 | 26.56 | 224,453 | -0.21(-0.80%) |
Dec 08, 2022 | 25.92 | 26.86 | 25.14 | 26.77 | 266,975 | +0.90(+3.48%) |
Dec 07, 2022 | 25.29 | 26.06 | 25.18 | 25.87 | 286,837 | +0.49(+1.94%) |
Dec 06, 2022 | 24.67 | 25.40 | 24.64 | 25.38 | 206,556 | +0.65(+2.65%) |
Dec 05, 2022 | 25.09 | 25.09 | 24.37 | 24.72 | 183,196 | -0.60(-2.36%) |
Dec 02, 2022 | 25.45 | 25.59 | 25.00 | 25.32 | 75,663 | -0.47(-1.84%) |
Dec 01, 2022 | 25.90 | 25.98 | 25.34 | 25.79 | 143,564 | -0.09(-0.37%) |
Nov 30, 2022 | 25.21 | 25.94 | 24.63 | 25.89 | 215,114 | +0.57(+2.25%) |
Nov 29, 2022 | 24.98 | 25.66 | 24.91 | 25.32 | 109,132 | +0.23(+0.91%) |
Nov 28, 2022 | 25.57 | 25.68 | 24.90 | 25.09 | 124,609 | -0.83(-3.22%) |
Nov 25, 2022 | 25.27 | 25.99 | 25.27 | 25.93 | 105,762 | +0.54(+2.13%) |
Nov 23, 2022 | 25.36 | 25.51 | 25.00 | 25.39 | 94,047 | +0.16(+0.64%) |
Nov 22, 2022 | 25.22 | 25.49 | 24.68 | 25.22 | 126,517 | +0.21(+0.83%) |
Nov 21, 2022 | 25.39 | 25.57 | 24.79 | 25.02 | 108,387 | -0.39(-1.53%) |
Nov 18, 2022 | 25.94 | 26.02 | 25.37 | 25.40 | 124,963 | +0.08(+0.30%) |
Nov 17, 2022 | 25.32 | 25.58 | 25.15 | 25.33 | 155,143 | -0.25(-0.96%) |
Nov 16, 2022 | 25.60 | 25.72 | 25.38 | 25.57 | 129,899 | -0.14(-0.55%) |
Nov 15, 2022 | 25.59 | 26.53 | 25.40 | 25.72 | 109,332 | +0.48(+1.92%) |
Nov 14, 2022 | 25.97 | 26.01 | 25.21 | 25.23 | 326,075 | -0.82(-3.17%) |
Nov 11, 2022 | 25.64 | 26.24 | 25.45 | 26.06 | 113,971 | +0.42(+1.63%) |
Nov 10, 2022 | 24.95 | 25.86 | 24.81 | 25.64 | 143,195 | +1.43(+5.91%) |
Nov 09, 2022 | 24.21 | 24.61 | 24.02 | 24.21 | 122,721 | -0.27(-1.08%) |
Nov 08, 2022 | 24.45 | 24.83 | 24.27 | 24.47 | 144,883 | -0.01(-0.04%) |
Nov 07, 2022 | 23.85 | 24.49 | 23.83 | 24.48 | 165,501 | +0.71(+2.99%) |
Nov 04, 2022 | 22.89 | 23.84 | 22.80 | 23.77 | 169,846 | +1.43(+6.40%) |
Nov 03, 2022 | 22.02 | 22.40 | 20.99 | 22.34 | 224,073 | +0.40(+1.83%) |
Nov 02, 2022 | 23.30 | 23.30 | 21.74 | 21.94 | 252,616 | -1.29(-5.56%) |