Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.20 | 25.47 | 25.13 | 25.47 | 75,548 | +0.29(+1.14%) |
Jan 30, 2023 | 25.08 | 25.34 | 25.08 | 25.18 | 47,131 | +0.04(+0.15%) |
Jan 27, 2023 | 25.23 | 25.25 | 25.02 | 25.15 | 551,169 | -0.11(-0.42%) |
Jan 26, 2023 | 25.41 | 25.41 | 25.11 | 25.25 | 151,730 | -0.10(-0.38%) |
Jan 25, 2023 | 25.13 | 25.35 | 24.98 | 25.35 | 74,574 | +0.18(+0.72%) |
Jan 24, 2023 | 24.94 | 25.17 | 24.88 | 25.17 | 203,181 | +0.16(+0.65%) |
Jan 23, 2023 | 25.05 | 25.11 | 24.92 | 25.00 | 436,312 | +0.00(+0.00%) |
Jan 20, 2023 | 25.03 | 25.03 | 24.77 | 25.00 | 212,518 | +0.04(+0.15%) |
Jan 19, 2023 | 25.01 | 25.08 | 24.94 | 24.96 | 295,128 | -0.08(-0.31%) |
Jan 18, 2023 | 25.86 | 25.86 | 25.03 | 25.04 | 177,224 | -0.85(-3.28%) |
Jan 17, 2023 | 25.94 | 26.08 | 25.86 | 25.89 | 99,272 | +0.09(+0.33%) |
Jan 13, 2023 | 25.71 | 25.87 | 25.70 | 25.81 | 155,633 | +0.01(+0.04%) |
Jan 12, 2023 | 25.87 | 25.93 | 25.71 | 25.80 | 89,573 | -0.14(-0.55%) |
Jan 11, 2023 | 25.99 | 26.03 | 25.78 | 25.94 | 265,565 | +0.10(+0.37%) |
Jan 10, 2023 | 25.82 | 25.94 | 25.76 | 25.84 | 69,427 | -0.01(-0.04%) |
Jan 09, 2023 | 26.06 | 26.18 | 25.81 | 25.85 | 275,222 | -0.17(-0.66%) |
Jan 06, 2023 | 25.64 | 26.07 | 25.64 | 26.03 | 97,004 | +0.61(+2.41%) |
Jan 05, 2023 | 25.59 | 25.62 | 25.28 | 25.41 | 120,424 | -0.14(-0.56%) |
Jan 04, 2023 | 25.47 | 25.64 | 25.33 | 25.56 | 91,690 | +0.16(+0.64%) |
Jan 03, 2023 | 25.82 | 25.82 | 25.25 | 25.39 | 70,893 | -0.45(-1.74%) |
Dec 30, 2022 | 25.87 | 25.87 | 25.59 | 25.84 | 89,638 | -0.06(-0.22%) |
Dec 29, 2022 | 25.82 | 25.95 | 25.82 | 25.90 | 88,215 | +0.09(+0.33%) |
Dec 28, 2022 | 26.22 | 26.22 | 25.77 | 25.82 | 93,687 | -0.30(-1.13%) |
Dec 27, 2022 | 25.99 | 26.16 | 25.98 | 26.11 | 49,767 | +0.07(+0.26%) |
Dec 23, 2022 | 25.87 | 26.04 | 25.78 | 26.04 | 33,937 | +0.22(+0.87%) |
Dec 22, 2022 | 25.84 | 25.84 | 25.51 | 25.82 | 79,760 | -0.04(-0.15%) |
Dec 21, 2022 | 25.75 | 25.96 | 25.73 | 25.86 | 41,445 | +0.23(+0.89%) |
Dec 20, 2022 | 25.67 | 25.71 | 25.47 | 25.63 | 113,412 | -0.06(-0.22%) |
Dec 19, 2022 | 25.75 | 26.00 | 25.60 | 25.69 | 116,918 | -0.05(-0.18%) |
Dec 16, 2022 | 25.68 | 25.83 | 25.53 | 25.73 | 534,669 | -0.17(-0.67%) |
Dec 15, 2022 | 26.13 | 26.13 | 25.75 | 25.91 | 79,938 | -0.38(-1.43%) |
Dec 14, 2022 | 26.33 | 26.47 | 26.08 | 26.29 | 54,499 | +0.04(+0.14%) |
Dec 13, 2022 | 26.74 | 26.74 | 26.13 | 26.25 | 61,787 | -0.11(-0.40%) |
Dec 12, 2022 | 26.23 | 26.35 | 26.05 | 26.35 | 25,908 | +0.23(+0.88%) |
Dec 09, 2022 | 26.47 | 26.47 | 26.09 | 26.12 | 568,887 | -0.34(-1.29%) |
Dec 08, 2022 | 26.46 | 26.49 | 26.26 | 26.47 | 91,190 | +0.13(+0.51%) |
Dec 07, 2022 | 26.26 | 26.38 | 26.23 | 26.33 | 76,864 | +0.24(+0.91%) |
Dec 06, 2022 | 26.29 | 26.29 | 25.89 | 26.10 | 268,715 | -0.21(-0.79%) |
Dec 05, 2022 | 26.47 | 26.47 | 26.16 | 26.30 | 122,572 | -0.30(-1.14%) |
Dec 02, 2022 | 26.34 | 26.69 | 26.34 | 26.61 | 124,973 | +0.02(+0.07%) |
Dec 01, 2022 | 26.79 | 26.83 | 26.45 | 26.59 | 74,529 | -0.25(-0.92%) |
Nov 30, 2022 | 26.36 | 26.84 | 26.15 | 26.84 | 116,968 | +0.43(+1.62%) |
Nov 29, 2022 | 26.45 | 26.45 | 26.24 | 26.41 | 42,061 | +0.03(+0.11%) |
Nov 28, 2022 | 26.52 | 26.55 | 26.37 | 26.38 | 79,941 | -0.16(-0.61%) |
Nov 25, 2022 | 26.50 | 26.54 | 26.42 | 26.54 | 118,162 | +0.18(+0.69%) |
Nov 23, 2022 | 26.39 | 26.45 | 26.30 | 26.36 | 82,146 | +0.02(+0.07%) |
Nov 22, 2022 | 26.42 | 26.42 | 26.19 | 26.34 | 223,307 | +0.12(+0.47%) |
Nov 21, 2022 | 25.93 | 26.29 | 25.82 | 26.22 | 88,419 | +0.36(+1.40%) |
Nov 18, 2022 | 25.77 | 25.91 | 25.71 | 25.86 | 41,941 | +0.28(+1.08%) |
Nov 17, 2022 | 25.37 | 25.62 | 25.37 | 25.58 | 134,153 | -0.03(-0.11%) |
Nov 16, 2022 | 25.35 | 25.65 | 25.35 | 25.61 | 30,767 | +0.18(+0.71%) |
Nov 15, 2022 | 25.53 | 25.53 | 25.16 | 25.43 | 176,912 | +0.10(+0.39%) |
Nov 14, 2022 | 25.58 | 25.82 | 25.31 | 25.33 | 422,579 | -0.14(-0.54%) |
Nov 11, 2022 | 25.85 | 25.85 | 25.16 | 25.47 | 151,891 | -0.34(-1.33%) |
Nov 10, 2022 | 25.99 | 26.08 | 25.40 | 25.81 | 206,400 | +0.24(+0.93%) |
Nov 09, 2022 | 25.83 | 25.98 | 25.47 | 25.57 | 61,624 | -0.33(-1.28%) |
Nov 08, 2022 | 25.84 | 26.12 | 25.70 | 25.91 | 85,145 | +0.13(+0.52%) |
Nov 07, 2022 | 25.63 | 25.83 | 25.63 | 25.77 | 276,606 | +0.12(+0.48%) |
Nov 04, 2022 | 25.63 | 25.76 | 25.29 | 25.65 | 91,268 | +0.16(+0.63%) |
Nov 03, 2022 | 25.57 | 25.58 | 25.33 | 25.49 | 215,267 | -0.20(-0.78%) |
Nov 02, 2022 | 25.74 | 25.65 | 25.69 | 63,039 | -0.15(-0.59%) |