Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.52 | 27.83 | 27.51 | 27.83 | 5,710 | +0.24(+0.88%) |
Jan 30, 2023 | 27.68 | 27.78 | 27.54 | 27.59 | 7,876 | -0.10(-0.35%) |
Jan 27, 2023 | 27.60 | 27.80 | 27.57 | 27.68 | 8,410 | -0.13(-0.46%) |
Jan 26, 2023 | 27.74 | 27.83 | 27.64 | 27.81 | 6,209 | +0.00(+0.00%) |
Jan 25, 2023 | 27.53 | 27.87 | 27.52 | 27.81 | 11,262 | +0.17(+0.60%) |
Jan 24, 2023 | 27.52 | 27.73 | 27.47 | 27.65 | 7,342 | -0.02(-0.07%) |
Jan 23, 2023 | 27.49 | 27.70 | 27.47 | 27.67 | 21,305 | +0.06(+0.21%) |
Jan 20, 2023 | 27.37 | 27.61 | 27.34 | 27.61 | 25,838 | +0.28(+1.03%) |
Jan 19, 2023 | 27.29 | 27.41 | 27.18 | 27.32 | 33,376 | -0.19(-0.71%) |
Jan 18, 2023 | 27.89 | 28.01 | 27.47 | 27.52 | 92,843 | -0.10(-0.35%) |
Jan 17, 2023 | 27.68 | 27.82 | 27.60 | 27.62 | 23,295 | +0.05(+0.18%) |
Jan 13, 2023 | 27.37 | 27.65 | 27.37 | 27.57 | 30,214 | -0.07(-0.25%) |
Jan 12, 2023 | 27.35 | 27.73 | 27.13 | 27.64 | 51,031 | +0.41(+1.50%) |
Jan 11, 2023 | 27.11 | 27.23 | 27.02 | 27.23 | 77,879 | +0.48(+1.79%) |
Jan 10, 2023 | 26.68 | 26.88 | 26.65 | 26.75 | 23,317 | +0.08(+0.29%) |
Jan 09, 2023 | 26.65 | 26.87 | 26.59 | 26.67 | 22,516 | +0.38(+1.45%) |
Jan 06, 2023 | 25.64 | 26.32 | 25.64 | 26.29 | 17,116 | +0.65(+2.55%) |
Jan 05, 2023 | 25.67 | 25.73 | 25.60 | 25.64 | 39,671 | -0.32(-1.24%) |
Jan 04, 2023 | 25.79 | 25.96 | 25.72 | 25.96 | 19,709 | +0.79(+3.14%) |
Jan 03, 2023 | 25.31 | 25.44 | 25.17 | 25.17 | 30,865 | +0.21(+0.86%) |
Dec 30, 2022 | 25.10 | 25.12 | 24.90 | 24.96 | 30,977 | -0.54(-2.10%) |
Dec 29, 2022 | 25.20 | 25.49 | 25.15 | 25.49 | 13,845 | +0.75(+3.04%) |
Dec 28, 2022 | 25.07 | 25.07 | 24.74 | 24.74 | 18,775 | -0.27(-1.09%) |
Dec 27, 2022 | 25.04 | 25.19 | 25.01 | 25.01 | 9,031 | +0.16(+0.66%) |
Dec 23, 2022 | 24.90 | 24.94 | 24.85 | 24.85 | 1,476 | -0.06(-0.23%) |
Dec 22, 2022 | 25.03 | 25.03 | 24.66 | 24.91 | 10,287 | -0.26(-1.04%) |
Dec 21, 2022 | 25.13 | 25.27 | 25.05 | 25.17 | 46,992 | +0.27(+1.07%) |
Dec 20, 2022 | 24.80 | 24.93 | 24.74 | 24.90 | 50,228 | +0.08(+0.33%) |
Dec 19, 2022 | 24.95 | 24.99 | 24.78 | 24.82 | 11,183 | +0.04(+0.16%) |
Dec 16, 2022 | 24.79 | 24.89 | 24.75 | 24.78 | 56,979 | -0.48(-1.88%) |
Dec 15, 2022 | 25.44 | 25.44 | 24.91 | 25.25 | 18,600 | -0.64(-2.47%) |
Dec 14, 2022 | 25.87 | 25.96 | 25.65 | 25.90 | 21,361 | -0.01(-0.04%) |
Dec 13, 2022 | 26.21 | 26.37 | 25.77 | 25.90 | 16,200 | +0.50(+1.95%) |
Dec 12, 2022 | 25.45 | 25.45 | 25.25 | 25.41 | 4,028 | +0.02(+0.08%) |
Dec 09, 2022 | 25.39 | 25.56 | 25.35 | 25.39 | 5,402 | +0.06(+0.23%) |
Dec 08, 2022 | 25.15 | 25.43 | 25.14 | 25.33 | 22,081 | +0.06(+0.23%) |
Dec 07, 2022 | 25.24 | 25.33 | 25.24 | 25.27 | 2,668 | +0.14(+0.54%) |
Dec 06, 2022 | 25.47 | 25.47 | 25.01 | 25.14 | 8,562 | -0.20(-0.80%) |
Dec 05, 2022 | 25.66 | 25.74 | 25.34 | 25.34 | 4,485 | -0.45(-1.73%) |
Dec 02, 2022 | 25.50 | 25.85 | 25.50 | 25.79 | 6,619 | +0.17(+0.68%) |
Dec 01, 2022 | 25.72 | 25.73 | 25.57 | 25.61 | 4,213 | +0.17(+0.69%) |
Nov 30, 2022 | 25.10 | 25.61 | 24.93 | 25.44 | 10,596 | +0.39(+1.55%) |
Nov 29, 2022 | 25.08 | 25.12 | 24.91 | 25.05 | 40,179 | +0.11(+0.43%) |
Nov 28, 2022 | 25.24 | 25.31 | 24.94 | 24.94 | 75,807 | -0.48(-1.87%) |
Nov 25, 2022 | 25.24 | 25.51 | 25.24 | 25.42 | 10,874 | +0.18(+0.73%) |
Nov 23, 2022 | 25.01 | 25.34 | 25.01 | 25.24 | 15,843 | +0.06(+0.22%) |
Nov 22, 2022 | 24.85 | 25.18 | 24.85 | 25.18 | 31,652 | +0.37(+1.50%) |
Nov 21, 2022 | 24.81 | 24.90 | 24.75 | 24.81 | 16,331 | -0.23(-0.93%) |
Nov 18, 2022 | 25.13 | 25.14 | 24.93 | 25.04 | 21,812 | -0.10(-0.39%) |
Nov 17, 2022 | 24.75 | 25.14 | 24.70 | 25.14 | 21,783 | +0.13(+0.50%) |
Nov 16, 2022 | 25.01 | 25.03 | 24.80 | 25.01 | 8,244 | +0.16(+0.62%) |
Nov 15, 2022 | 25.27 | 25.27 | 24.59 | 24.86 | 24,094 | +0.04(+0.16%) |
Nov 14, 2022 | 24.86 | 25.14 | 24.82 | 24.82 | 13,069 | -0.14(-0.54%) |
Nov 11, 2022 | 24.60 | 25.04 | 24.51 | 24.95 | 31,443 | +0.78(+3.21%) |
Nov 10, 2022 | 23.99 | 24.35 | 23.92 | 24.18 | 33,070 | +1.05(+4.53%) |
Nov 09, 2022 | 22.99 | 23.22 | 22.86 | 23.13 | 15,415 | +0.04(+0.17%) |
Nov 08, 2022 | 22.87 | 23.25 | 22.87 | 23.09 | 41,822 | +0.16(+0.68%) |
Nov 07, 2022 | 22.86 | 22.93 | 22.66 | 22.93 | 8,845 | +0.33(+1.46%) |
Nov 04, 2022 | 22.35 | 22.64 | 22.24 | 22.60 | 36,356 | +1.06(+4.91%) |
Nov 03, 2022 | 21.42 | 21.70 | 21.38 | 21.55 | 15,351 | -0.30(-1.38%) |
Nov 02, 2022 | 22.26 | 22.49 | 21.83 | 21.85 | 8,284 | -0.42(-1.89%) |