Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.60 | 28.02 | 27.44 | 28.02 | 243,090 | +0.32(+1.15%) |
Jan 30, 2023 | 28.06 | 28.14 | 27.70 | 27.70 | 328,562 | -0.29(-1.04%) |
Jan 27, 2023 | 28.26 | 28.36 | 27.99 | 27.99 | 312,736 | -0.29(-1.03%) |
Jan 26, 2023 | 28.04 | 28.28 | 27.84 | 28.28 | 491,785 | +0.34(+1.20%) |
Jan 25, 2023 | 27.69 | 28.02 | 27.63 | 27.95 | 347,559 | -0.15(-0.55%) |
Jan 24, 2023 | 28.08 | 28.19 | 27.84 | 28.10 | 408,736 | -0.34(-1.18%) |
Jan 23, 2023 | 28.38 | 28.54 | 28.32 | 28.44 | 410,441 | -0.32(-1.10%) |
Jan 20, 2023 | 28.30 | 28.76 | 28.20 | 28.76 | 590,180 | +0.44(+1.57%) |
Jan 19, 2023 | 28.12 | 28.35 | 27.90 | 28.31 | 367,747 | +0.21(+0.74%) |
Jan 18, 2023 | 28.57 | 28.62 | 28.01 | 28.10 | 372,239 | -0.13(-0.45%) |
Jan 17, 2023 | 28.39 | 28.50 | 28.03 | 28.23 | 291,713 | -0.29(-1.02%) |
Jan 13, 2023 | 28.31 | 28.52 | 28.26 | 28.52 | 291,157 | +0.12(+0.41%) |
Jan 12, 2023 | 28.01 | 28.57 | 27.88 | 28.40 | 515,516 | +0.63(+2.25%) |
Jan 11, 2023 | 27.69 | 27.84 | 27.59 | 27.78 | 297,799 | +0.34(+1.26%) |
Jan 10, 2023 | 27.27 | 27.43 | 27.11 | 27.43 | 357,380 | +0.46(+1.71%) |
Jan 09, 2023 | 27.35 | 27.41 | 26.97 | 26.97 | 428,833 | +0.22(+0.81%) |
Jan 06, 2023 | 26.30 | 26.80 | 26.19 | 26.75 | 390,138 | +0.60(+2.29%) |
Jan 05, 2023 | 25.91 | 26.17 | 25.84 | 26.15 | 250,156 | +0.04(+0.14%) |
Jan 04, 2023 | 26.25 | 26.40 | 25.95 | 26.12 | 526,126 | +0.03(+0.10%) |
Jan 03, 2023 | 26.41 | 26.52 | 26.01 | 26.09 | 570,201 | +0.10(+0.38%) |
Dec 30, 2022 | 25.99 | 26.20 | 25.74 | 25.99 | 267,982 | -0.21(-0.80%) |
Dec 29, 2022 | 26.23 | 26.32 | 26.12 | 26.20 | 309,853 | +0.24(+0.94%) |
Dec 28, 2022 | 26.43 | 26.43 | 25.84 | 25.95 | 304,716 | -0.25(-0.97%) |
Dec 27, 2022 | 26.18 | 26.28 | 26.07 | 26.21 | 218,898 | -0.03(-0.10%) |
Dec 23, 2022 | 25.82 | 26.23 | 25.75 | 26.23 | 273,695 | +0.47(+1.83%) |
Dec 22, 2022 | 26.03 | 26.04 | 25.42 | 25.76 | 317,096 | -0.28(-1.08%) |
Dec 21, 2022 | 25.93 | 26.18 | 25.71 | 26.04 | 424,018 | +0.87(+3.46%) |
Dec 20, 2022 | 25.18 | 25.32 | 25.04 | 25.17 | 304,461 | +0.08(+0.33%) |
Dec 19, 2022 | 25.28 | 25.28 | 24.94 | 25.09 | 362,099 | +0.02(+0.07%) |
Dec 16, 2022 | 24.94 | 25.15 | 24.77 | 25.07 | 1,363,369 | -0.46(-1.81%) |
Dec 15, 2022 | 26.04 | 26.05 | 25.13 | 25.54 | 749,543 | -0.57(-2.19%) |
Dec 14, 2022 | 26.45 | 26.54 | 26.03 | 26.11 | 724,220 | -0.70(-2.60%) |
Dec 13, 2022 | 26.85 | 26.90 | 26.52 | 26.81 | 806,275 | +0.69(+2.64%) |
Dec 12, 2022 | 25.75 | 26.12 | 25.66 | 26.12 | 446,759 | +0.63(+2.45%) |
Dec 09, 2022 | 25.70 | 25.98 | 25.48 | 25.49 | 386,358 | -0.24(-0.92%) |
Dec 08, 2022 | 26.04 | 26.09 | 25.70 | 25.73 | 826,130 | +0.35(+1.39%) |
Dec 07, 2022 | 25.71 | 25.87 | 25.37 | 25.37 | 1,032,246 | -0.38(-1.48%) |
Dec 06, 2022 | 26.14 | 26.22 | 25.64 | 25.75 | 443,916 | -0.23(-0.87%) |
Dec 05, 2022 | 26.76 | 26.81 | 25.94 | 25.98 | 359,406 | -0.37(-1.41%) |
Dec 02, 2022 | 26.43 | 26.57 | 26.30 | 26.35 | 380,442 | -0.50(-1.86%) |
Dec 01, 2022 | 26.92 | 27.01 | 26.59 | 26.85 | 352,819 | +0.00(+0.00%) |
Nov 30, 2022 | 26.66 | 27.02 | 26.43 | 26.85 | 884,735 | +0.03(+0.10%) |
Nov 29, 2022 | 26.60 | 26.90 | 26.55 | 26.82 | 516,487 | +0.67(+2.57%) |
Nov 28, 2022 | 26.36 | 26.56 | 26.15 | 26.15 | 595,710 | -0.80(-2.96%) |
Nov 25, 2022 | 26.73 | 27.02 | 26.73 | 26.95 | 340,621 | +0.33(+1.23%) |
Nov 23, 2022 | 26.36 | 26.66 | 26.25 | 26.62 | 413,286 | +0.35(+1.35%) |
Nov 22, 2022 | 25.91 | 26.32 | 25.84 | 26.27 | 637,890 | +0.98(+3.87%) |
Nov 21, 2022 | 25.36 | 25.37 | 24.80 | 25.29 | 996,086 | -0.74(-2.85%) |
Nov 18, 2022 | 26.01 | 26.13 | 25.66 | 26.03 | 973,571 | -0.26(-0.98%) |
Nov 17, 2022 | 26.02 | 26.30 | 25.82 | 26.29 | 530,572 | -0.24(-0.91%) |
Nov 16, 2022 | 26.69 | 26.77 | 26.46 | 26.53 | 502,955 | -0.29(-1.06%) |
Nov 15, 2022 | 26.77 | 26.95 | 26.54 | 26.82 | 533,892 | +0.25(+0.94%) |
Nov 14, 2022 | 26.43 | 26.77 | 26.43 | 26.57 | 653,245 | +0.19(+0.71%) |
Nov 11, 2022 | 26.23 | 26.47 | 26.09 | 26.38 | 598,936 | +0.70(+2.75%) |
Nov 10, 2022 | 25.35 | 25.68 | 24.96 | 25.68 | 1,032,453 | +1.03(+4.16%) |
Nov 09, 2022 | 25.18 | 25.36 | 24.65 | 24.65 | 381,538 | -0.80(-3.16%) |
Nov 08, 2022 | 25.44 | 25.67 | 25.30 | 25.45 | 416,269 | +0.08(+0.32%) |
Nov 07, 2022 | 25.42 | 25.48 | 25.30 | 25.37 | 336,581 | +0.48(+1.94%) |
Nov 04, 2022 | 24.71 | 24.92 | 24.44 | 24.89 | 365,730 | +0.99(+4.14%) |
Nov 03, 2022 | 23.55 | 23.94 | 23.47 | 23.90 | 375,437 | +0.37(+1.59%) |
Nov 02, 2022 | 24.08 | 24.12 | 23.51 | 23.53 | 351,143 | -0.38(-1.61%) |