Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.56 | 25.29 | 24.49 | 25.28 | 1,837,123 | +0.60(+2.45%) |
Jan 30, 2023 | 24.86 | 25.19 | 24.65 | 24.67 | 1,822,611 | -0.39(-1.55%) |
Jan 27, 2023 | 25.92 | 26.06 | 25.05 | 25.06 | 1,002,662 | -0.89(-3.42%) |
Jan 26, 2023 | 25.63 | 26.14 | 25.10 | 25.95 | 1,176,037 | +0.63(+2.50%) |
Jan 25, 2023 | 25.66 | 25.86 | 24.72 | 25.32 | 2,175,924 | -0.43(-1.69%) |
Jan 24, 2023 | 25.37 | 25.87 | 24.95 | 25.75 | 1,161,715 | +0.29(+1.15%) |
Jan 23, 2023 | 25.22 | 26.24 | 24.85 | 25.46 | 2,001,312 | +0.58(+2.32%) |
Jan 20, 2023 | 25.17 | 25.43 | 24.35 | 24.88 | 2,322,256 | -0.37(-1.46%) |
Jan 19, 2023 | 24.24 | 25.32 | 24.24 | 25.25 | 1,262,403 | +0.85(+3.48%) |
Jan 18, 2023 | 24.83 | 25.52 | 24.34 | 24.40 | 1,392,172 | -0.26(-1.07%) |
Jan 17, 2023 | 23.91 | 24.74 | 23.91 | 24.66 | 1,431,731 | +0.99(+4.19%) |
Jan 13, 2023 | 23.62 | 24.05 | 23.12 | 23.67 | 1,519,057 | +0.07(+0.28%) |
Jan 12, 2023 | 23.16 | 24.13 | 23.04 | 23.61 | 1,676,485 | +0.45(+1.96%) |
Jan 11, 2023 | 23.25 | 23.34 | 22.61 | 23.15 | 1,425,282 | +0.16(+0.70%) |
Jan 10, 2023 | 22.82 | 23.10 | 22.10 | 22.99 | 1,474,670 | -0.06(-0.25%) |
Jan 09, 2023 | 23.47 | 23.95 | 22.88 | 23.05 | 1,738,468 | +0.05(+0.21%) |
Jan 06, 2023 | 23.78 | 24.09 | 22.78 | 23.00 | 1,999,909 | -0.52(-2.21%) |
Jan 05, 2023 | 23.27 | 23.93 | 22.55 | 23.52 | 2,261,383 | -0.70(-2.89%) |
Jan 04, 2023 | 23.85 | 24.69 | 23.69 | 24.22 | 1,522,905 | -0.13(-0.54%) |
Jan 03, 2023 | 25.32 | 25.67 | 24.00 | 24.35 | 1,894,649 | -1.15(-4.52%) |
Dec 30, 2022 | 25.46 | 25.87 | 25.08 | 25.51 | 1,250,290 | -0.12(-0.48%) |
Dec 29, 2022 | 24.83 | 25.78 | 24.77 | 25.63 | 958,667 | +0.70(+2.80%) |
Dec 28, 2022 | 25.98 | 25.98 | 24.75 | 24.93 | 1,009,576 | -1.12(-4.31%) |
Dec 27, 2022 | 26.14 | 26.37 | 25.77 | 26.05 | 808,912 | -0.04(-0.14%) |
Dec 23, 2022 | 24.83 | 26.21 | 24.75 | 26.09 | 1,153,860 | +1.52(+6.19%) |
Dec 22, 2022 | 25.06 | 25.15 | 24.01 | 24.57 | 1,137,816 | -0.52(-2.07%) |
Dec 21, 2022 | 25.00 | 25.20 | 24.34 | 25.09 | 1,042,265 | +0.21(+0.84%) |
Dec 20, 2022 | 24.51 | 25.21 | 24.22 | 24.88 | 1,188,287 | +0.41(+1.66%) |
Dec 19, 2022 | 24.95 | 25.23 | 24.09 | 24.48 | 856,559 | -0.35(-1.41%) |
Dec 16, 2022 | 24.24 | 24.84 | 24.04 | 24.83 | 1,771,932 | -0.10(-0.42%) |
Dec 15, 2022 | 24.45 | 25.03 | 24.19 | 24.93 | 1,069,303 | +0.37(+1.50%) |
Dec 14, 2022 | 25.63 | 25.82 | 24.41 | 24.56 | 1,529,854 | -0.86(-3.38%) |
Dec 13, 2022 | 26.20 | 26.52 | 25.12 | 25.42 | 1,519,690 | -0.22(-0.85%) |
Dec 12, 2022 | 24.46 | 25.97 | 24.39 | 25.64 | 1,642,098 | +1.12(+4.59%) |
Dec 09, 2022 | 24.63 | 24.89 | 24.29 | 24.51 | 1,460,326 | -0.07(-0.27%) |
Dec 08, 2022 | 25.68 | 25.75 | 24.45 | 24.58 | 1,366,560 | -0.48(-1.92%) |
Dec 07, 2022 | 25.38 | 25.51 | 24.51 | 25.06 | 1,033,162 | -0.37(-1.45%) |
Dec 06, 2022 | 25.55 | 26.39 | 25.08 | 25.43 | 1,144,005 | -0.35(-1.36%) |
Dec 05, 2022 | 27.58 | 27.88 | 25.68 | 25.78 | 1,631,008 | -1.55(-5.67%) |
Dec 02, 2022 | 27.87 | 28.37 | 27.28 | 27.33 | 1,378,521 | -0.81(-2.89%) |
Dec 01, 2022 | 29.75 | 30.11 | 28.11 | 28.14 | 1,222,022 | -1.12(-3.84%) |
Nov 30, 2022 | 30.36 | 30.43 | 29.02 | 29.27 | 2,271,278 | -0.68(-2.27%) |
Nov 29, 2022 | 30.98 | 31.43 | 29.76 | 29.95 | 1,455,163 | -0.67(-2.19%) |
Nov 28, 2022 | 30.90 | 31.66 | 30.60 | 30.62 | 1,152,987 | -1.29(-4.06%) |
Nov 25, 2022 | 31.95 | 32.79 | 31.84 | 31.91 | 535,026 | -0.05(-0.15%) |
Nov 23, 2022 | 32.20 | 32.62 | 31.83 | 31.96 | 926,637 | -0.89(-2.70%) |
Nov 22, 2022 | 32.68 | 33.49 | 32.13 | 32.85 | 1,053,503 | +0.78(+2.45%) |
Nov 21, 2022 | 31.49 | 32.09 | 30.28 | 32.06 | 1,287,744 | -0.09(-0.29%) |
Nov 18, 2022 | 32.30 | 32.36 | 31.07 | 32.16 | 1,044,266 | -0.77(-2.35%) |
Nov 17, 2022 | 31.58 | 32.97 | 31.19 | 32.93 | 1,321,023 | +0.70(+2.17%) |
Nov 16, 2022 | 31.43 | 32.45 | 31.33 | 32.23 | 1,151,663 | +0.41(+1.30%) |
Nov 15, 2022 | 31.12 | 31.90 | 30.63 | 31.82 | 1,706,071 | +0.74(+2.39%) |
Nov 14, 2022 | 31.48 | 32.29 | 31.07 | 31.08 | 1,543,349 | -0.53(-1.66%) |
Nov 11, 2022 | 31.74 | 32.97 | 31.34 | 31.60 | 1,798,165 | +0.67(+2.15%) |
Nov 10, 2022 | 30.98 | 32.00 | 30.57 | 30.94 | 1,675,197 | +0.63(+2.08%) |
Nov 09, 2022 | 30.90 | 31.43 | 30.24 | 30.31 | 1,606,518 | -1.08(-3.44%) |
Nov 08, 2022 | 31.87 | 32.11 | 30.53 | 31.39 | 1,696,093 | -0.18(-0.57%) |
Nov 07, 2022 | 29.28 | 31.64 | 29.28 | 31.56 | 2,160,255 | +2.23(+7.58%) |
Nov 04, 2022 | 29.57 | 30.51 | 28.84 | 29.34 | 2,015,161 | +0.46(+1.59%) |
Nov 03, 2022 | 27.23 | 29.18 | 27.03 | 28.88 | 1,560,473 | +1.21(+4.38%) |
Nov 02, 2022 | 29.02 | 29.02 | 27.34 | 27.67 | 1,251,130 | -0.97(-3.38%) |