Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 49 | +0.28(+1.10%) |
Jan 30, 2023 | 25.00 | 25.18 | 24.93 | 24.95 | 2,194 | -0.14(-0.56%) |
Jan 27, 2023 | 25.04 | 25.20 | 25.02 | 25.09 | 10,640 | +0.06(+0.23%) |
Jan 26, 2023 | 25.08 | 25.08 | 24.97 | 25.03 | 2,133 | +0.11(+0.45%) |
Jan 25, 2023 | 24.91 | 24.95 | 24.85 | 24.92 | 15,553 | -0.19(-0.75%) |
Jan 24, 2023 | 24.95 | 25.11 | 24.95 | 25.11 | 945 | +0.07(+0.27%) |
Jan 23, 2023 | 24.97 | 25.11 | 24.97 | 25.04 | 987 | +0.13(+0.53%) |
Jan 20, 2023 | 24.65 | 24.91 | 24.62 | 24.91 | 3,765 | +0.09(+0.35%) |
Jan 19, 2023 | 24.84 | 24.84 | 24.82 | 24.82 | 2,617 | -0.17(-0.69%) |
Jan 18, 2023 | 25.57 | 25.57 | 24.99 | 24.99 | 5,332 | -0.48(-1.90%) |
Jan 17, 2023 | 25.59 | 25.64 | 25.46 | 25.48 | 6,625 | -0.04(-0.15%) |
Jan 13, 2023 | 25.53 | 25.53 | 25.43 | 25.52 | 3,698 | -0.09(-0.36%) |
Jan 12, 2023 | 25.54 | 25.66 | 25.50 | 25.61 | 4,307 | +0.12(+0.49%) |
Jan 11, 2023 | 25.28 | 25.49 | 25.28 | 25.49 | 2,276 | +0.32(+1.28%) |
Jan 10, 2023 | 25.17 | 25.17 | 25.09 | 25.16 | 2,278 | -0.02(-0.07%) |
Jan 09, 2023 | 25.06 | 25.20 | 25.02 | 25.18 | 3,983 | +0.20(+0.80%) |
Jan 06, 2023 | 24.63 | 24.98 | 24.63 | 24.98 | 6,243 | +0.45(+1.83%) |
Jan 05, 2023 | 24.86 | 24.86 | 24.51 | 24.53 | 3,883 | -0.42(-1.70%) |
Jan 04, 2023 | 24.88 | 25.05 | 24.84 | 24.96 | 15,031 | +0.18(+0.74%) |
Jan 03, 2023 | 25.00 | 25.00 | 24.60 | 24.77 | 6,535 | -0.15(-0.59%) |
Dec 30, 2022 | 25.04 | 25.04 | 24.70 | 24.92 | 19,761 | -0.23(-0.90%) |
Dec 29, 2022 | 25.02 | 25.16 | 25.02 | 25.15 | 1,201 | +0.27(+1.09%) |
Dec 28, 2022 | 25.16 | 25.16 | 24.87 | 24.87 | 4,586 | -0.33(-1.32%) |
Dec 27, 2022 | 25.18 | 25.21 | 25.14 | 25.21 | 3,211 | +0.02(+0.09%) |
Dec 23, 2022 | 25.05 | 25.18 | 25.04 | 25.18 | 1,349 | +0.28(+1.12%) |
Dec 22, 2022 | 24.88 | 24.95 | 24.88 | 24.91 | 1,780 | -0.25(-1.01%) |
Dec 21, 2022 | 25.01 | 25.16 | 25.01 | 25.16 | 3,829 | +0.32(+1.29%) |
Dec 20, 2022 | 24.83 | 24.87 | 24.83 | 24.84 | 621 | +0.06(+0.24%) |
Dec 19, 2022 | 25.01 | 25.01 | 24.70 | 24.78 | 24,129 | -0.23(-0.90%) |
Dec 16, 2022 | 25.05 | 25.05 | 24.76 | 25.01 | 4,392 | -0.35(-1.37%) |
Dec 15, 2022 | 25.53 | 25.53 | 25.35 | 25.35 | 3,034 | -0.44(-1.71%) |
Dec 14, 2022 | 25.99 | 25.99 | 25.76 | 25.79 | 4,649 | -0.05(-0.20%) |
Dec 13, 2022 | 26.08 | 26.08 | 25.72 | 25.85 | 7,729 | +0.21(+0.81%) |
Dec 12, 2022 | 25.23 | 25.64 | 25.23 | 25.64 | 590 | +0.43(+1.70%) |
Dec 09, 2022 | 25.38 | 25.38 | 25.21 | 25.21 | 738 | -0.07(-0.28%) |
Dec 08, 2022 | 25.35 | 25.35 | 25.28 | 25.28 | 1,472 | -0.02(-0.06%) |
Dec 07, 2022 | 25.33 | 25.33 | 25.17 | 25.30 | 4,838 | -0.00(-0.02%) |
Dec 06, 2022 | 25.38 | 25.45 | 25.18 | 25.30 | 7,407 | -0.09(-0.37%) |
Dec 05, 2022 | 25.48 | 25.50 | 25.29 | 25.40 | 3,063 | -0.21(-0.83%) |
Dec 02, 2022 | 25.50 | 25.64 | 25.50 | 25.61 | 1,253 | -0.01(-0.04%) |
Dec 01, 2022 | 25.95 | 25.95 | 25.62 | 25.62 | 5,163 | -0.10(-0.39%) |
Nov 30, 2022 | 25.32 | 25.75 | 25.28 | 25.72 | 6,378 | +0.43(+1.70%) |
Nov 29, 2022 | 25.41 | 25.41 | 25.21 | 25.29 | 8,423 | -0.01(-0.03%) |
Nov 28, 2022 | 25.48 | 25.50 | 25.30 | 25.30 | 3,618 | -0.35(-1.38%) |
Nov 25, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 103 | +0.17(+0.68%) |
Nov 23, 2022 | 25.28 | 25.63 | 25.20 | 25.48 | 14,619 | +0.09(+0.35%) |
Nov 22, 2022 | 25.08 | 25.45 | 25.08 | 25.39 | 3,324 | +0.33(+1.31%) |
Nov 21, 2022 | 25.08 | 25.18 | 24.96 | 25.06 | 14,454 | -0.03(-0.12%) |
Nov 18, 2022 | 24.78 | 25.14 | 24.78 | 25.09 | 5,056 | +0.28(+1.13%) |
Nov 17, 2022 | 24.82 | 24.85 | 24.70 | 24.81 | 6,089 | -0.22(-0.89%) |
Nov 16, 2022 | 24.76 | 25.14 | 24.76 | 25.03 | 4,679 | +0.20(+0.81%) |
Nov 15, 2022 | 24.98 | 24.98 | 24.78 | 24.83 | 8,707 | +0.17(+0.68%) |
Nov 14, 2022 | 24.69 | 25.12 | 24.66 | 24.66 | 25,501 | -0.15(-0.59%) |
Nov 11, 2022 | 24.96 | 24.96 | 24.79 | 24.81 | 1,320 | -0.23(-0.90%) |
Nov 10, 2022 | 24.70 | 25.03 | 24.70 | 25.03 | 7,967 | +1.02(+4.23%) |
Nov 09, 2022 | 24.35 | 24.41 | 24.02 | 24.02 | 4,502 | -0.40(-1.63%) |
Nov 08, 2022 | 24.26 | 24.46 | 24.26 | 24.42 | 454 | +0.21(+0.85%) |
Nov 07, 2022 | 24.56 | 24.56 | 24.09 | 24.21 | 1,268 | -0.27(-1.12%) |
Nov 04, 2022 | 24.61 | 24.61 | 24.18 | 24.48 | 10,210 | +0.22(+0.89%) |
Nov 03, 2022 | 24.01 | 24.31 | 24.01 | 24.27 | 2,060 | -0.00(-0.01%) |
Nov 02, 2022 | 24.33 | 24.24 | 24.27 | 3,504 | -0.23(-0.94%) |