Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.39 | 24.96 | 23.13 | 24.34 | 3,466,898 | -0.18(-0.74%) |
Jan 30, 2023 | 24.61 | 24.75 | 24.50 | 24.52 | 1,268,108 | -0.29(-1.19%) |
Jan 27, 2023 | 24.35 | 25.01 | 24.24 | 24.81 | 1,592,101 | +0.50(+2.07%) |
Jan 26, 2023 | 24.05 | 24.33 | 23.78 | 24.31 | 2,210,502 | +0.58(+2.45%) |
Jan 25, 2023 | 23.59 | 23.74 | 23.32 | 23.73 | 1,109,823 | -0.07(-0.28%) |
Jan 24, 2023 | 23.95 | 23.98 | 23.59 | 23.79 | 800,339 | -0.15(-0.64%) |
Jan 23, 2023 | 23.80 | 24.14 | 23.61 | 23.95 | 839,927 | +0.19(+0.80%) |
Jan 20, 2023 | 23.46 | 23.88 | 23.31 | 23.76 | 1,299,937 | +0.50(+2.17%) |
Jan 19, 2023 | 23.21 | 23.33 | 22.86 | 23.25 | 1,078,442 | -0.19(-0.81%) |
Jan 18, 2023 | 24.55 | 24.56 | 23.44 | 23.44 | 1,638,889 | -1.18(-4.79%) |
Jan 17, 2023 | 24.59 | 24.69 | 24.31 | 24.62 | 1,196,131 | +0.06(+0.23%) |
Jan 13, 2023 | 24.26 | 24.63 | 23.93 | 24.57 | 798,836 | -0.01(-0.04%) |
Jan 12, 2023 | 24.40 | 24.75 | 24.28 | 24.57 | 984,118 | +0.33(+1.37%) |
Jan 11, 2023 | 23.95 | 24.25 | 23.90 | 24.24 | 845,706 | +0.33(+1.39%) |
Jan 10, 2023 | 23.70 | 24.05 | 23.67 | 23.91 | 1,244,333 | +0.09(+0.36%) |
Jan 09, 2023 | 23.64 | 23.91 | 23.55 | 23.82 | 1,502,345 | +0.14(+0.60%) |
Jan 06, 2023 | 23.25 | 23.76 | 23.02 | 23.68 | 1,536,019 | +0.70(+3.06%) |
Jan 05, 2023 | 23.26 | 23.26 | 22.81 | 22.98 | 999,038 | -0.30(-1.31%) |
Jan 04, 2023 | 23.43 | 23.73 | 23.17 | 23.28 | 1,174,651 | +0.14(+0.62%) |
Jan 03, 2023 | 23.66 | 23.76 | 22.90 | 23.14 | 2,008,511 | -0.32(-1.38%) |
Dec 30, 2022 | 23.40 | 23.64 | 23.23 | 23.46 | 693,798 | -0.13(-0.56%) |
Dec 29, 2022 | 23.32 | 23.68 | 23.12 | 23.59 | 970,598 | +0.34(+1.47%) |
Dec 28, 2022 | 23.63 | 23.65 | 23.25 | 23.25 | 960,951 | -0.29(-1.21%) |
Dec 27, 2022 | 23.46 | 23.60 | 23.29 | 23.54 | 568,033 | +0.08(+0.32%) |
Dec 23, 2022 | 23.23 | 23.67 | 23.14 | 23.46 | 675,523 | +0.21(+0.90%) |
Dec 22, 2022 | 23.15 | 23.25 | 22.81 | 23.25 | 823,858 | +0.01(+0.04%) |
Dec 21, 2022 | 22.81 | 23.36 | 22.81 | 23.24 | 1,180,838 | +0.44(+1.92%) |
Dec 20, 2022 | 22.75 | 22.90 | 22.58 | 22.81 | 991,226 | +0.13(+0.59%) |
Dec 19, 2022 | 22.81 | 22.99 | 22.51 | 22.67 | 1,029,297 | -0.06(-0.25%) |
Dec 16, 2022 | 21.49 | 23.00 | 21.34 | 22.73 | 4,154,052 | -0.17(-0.75%) |
Dec 15, 2022 | 22.77 | 23.22 | 22.55 | 22.90 | 2,190,227 | +0.08(+0.33%) |
Dec 14, 2022 | 23.25 | 23.58 | 22.81 | 22.82 | 2,242,812 | -0.43(-1.84%) |
Dec 13, 2022 | 25.08 | 25.28 | 23.20 | 23.25 | 2,608,536 | -1.45(-5.88%) |
Dec 12, 2022 | 24.44 | 24.96 | 24.30 | 24.70 | 1,264,399 | +0.26(+1.08%) |
Dec 09, 2022 | 24.70 | 25.03 | 24.41 | 24.44 | 909,711 | -0.41(-1.67%) |
Dec 08, 2022 | 25.31 | 25.38 | 24.78 | 24.86 | 1,227,636 | -0.39(-1.53%) |
Dec 07, 2022 | 24.94 | 25.42 | 24.73 | 25.24 | 994,857 | +0.09(+0.37%) |
Dec 06, 2022 | 25.77 | 25.77 | 24.88 | 25.15 | 1,583,620 | -0.52(-2.02%) |
Dec 05, 2022 | 27.18 | 27.20 | 25.50 | 25.67 | 958,533 | -1.79(-6.52%) |
Dec 02, 2022 | 26.87 | 27.50 | 26.83 | 27.46 | 890,002 | +0.30(+1.11%) |
Dec 01, 2022 | 27.28 | 27.48 | 27.12 | 27.16 | 927,515 | -0.04(-0.14%) |
Nov 30, 2022 | 26.69 | 27.23 | 26.12 | 27.19 | 1,134,267 | +0.49(+1.84%) |
Nov 29, 2022 | 26.56 | 26.74 | 26.49 | 26.70 | 640,292 | +0.11(+0.43%) |
Nov 28, 2022 | 27.08 | 27.19 | 26.44 | 26.59 | 710,461 | -0.66(-2.42%) |
Nov 25, 2022 | 27.42 | 27.42 | 27.15 | 27.25 | 379,927 | +0.05(+0.17%) |
Nov 23, 2022 | 26.78 | 27.29 | 26.62 | 27.20 | 943,018 | +0.37(+1.37%) |
Nov 22, 2022 | 26.62 | 26.93 | 26.55 | 26.84 | 1,129,263 | +0.45(+1.72%) |
Nov 21, 2022 | 26.41 | 26.46 | 26.05 | 26.38 | 741,355 | -0.13(-0.50%) |
Nov 18, 2022 | 26.45 | 26.56 | 26.09 | 26.52 | 1,000,092 | +0.61(+2.37%) |
Nov 17, 2022 | 26.30 | 26.49 | 25.79 | 25.90 | 852,146 | -0.88(-3.27%) |
Nov 16, 2022 | 27.19 | 27.33 | 26.68 | 26.78 | 875,460 | -0.35(-1.29%) |
Nov 15, 2022 | 27.42 | 27.73 | 26.89 | 27.13 | 1,026,866 | +0.08(+0.31%) |
Nov 14, 2022 | 26.95 | 27.37 | 26.95 | 27.04 | 899,183 | -0.02(-0.07%) |
Nov 11, 2022 | 27.34 | 27.64 | 26.84 | 27.06 | 990,280 | -0.08(-0.31%) |
Nov 10, 2022 | 26.40 | 27.22 | 26.40 | 27.15 | 1,364,082 | +1.34(+5.19%) |
Nov 09, 2022 | 25.69 | 26.07 | 25.64 | 25.81 | 893,928 | -0.01(-0.04%) |
Nov 08, 2022 | 25.87 | 26.13 | 25.51 | 25.82 | 748,008 | -0.06(-0.22%) |
Nov 07, 2022 | 25.86 | 26.02 | 25.54 | 25.87 | 774,268 | +0.20(+0.77%) |
Nov 04, 2022 | 25.17 | 25.85 | 25.10 | 25.68 | 1,200,061 | +0.75(+3.03%) |
Nov 03, 2022 | 25.23 | 25.23 | 24.69 | 24.92 | 747,646 | -0.73(-2.83%) |
Nov 02, 2022 | 25.82 | 26.31 | 25.55 | 25.65 | 1,200,781 | -0.36(-1.38%) |