Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.07 | 24.42 | 24.07 | 24.35 | 522,884 | +0.19(+0.79%) |
Jan 30, 2023 | 24.68 | 24.78 | 24.11 | 24.16 | 1,294,684 | -0.50(-2.02%) |
Jan 27, 2023 | 24.74 | 24.90 | 24.38 | 24.66 | 929,500 | -0.22(-0.87%) |
Jan 26, 2023 | 25.01 | 25.01 | 24.46 | 24.88 | 394,492 | +0.14(+0.59%) |
Jan 25, 2023 | 24.69 | 25.00 | 24.54 | 24.73 | 399,713 | -0.26(-1.05%) |
Jan 24, 2023 | 25.08 | 25.35 | 24.46 | 24.99 | 1,102,666 | +0.10(+0.40%) |
Jan 23, 2023 | 24.09 | 24.89 | 23.98 | 24.89 | 1,214,313 | +1.00(+4.17%) |
Jan 20, 2023 | 24.11 | 24.12 | 23.82 | 23.90 | 544,506 | +0.01(+0.04%) |
Jan 19, 2023 | 23.76 | 24.12 | 23.76 | 23.89 | 394,808 | -0.05(-0.19%) |
Jan 18, 2023 | 24.40 | 24.51 | 23.70 | 23.93 | 519,962 | -0.25(-1.05%) |
Jan 17, 2023 | 24.11 | 24.40 | 24.08 | 24.19 | 791,311 | +0.06(+0.26%) |
Jan 13, 2023 | 24.94 | 24.95 | 24.07 | 24.12 | 855,871 | -0.77(-3.09%) |
Jan 12, 2023 | 25.46 | 25.56 | 24.77 | 24.89 | 1,841,628 | -0.57(-2.24%) |
Jan 11, 2023 | 25.50 | 25.92 | 25.39 | 25.46 | 691,056 | +0.13(+0.50%) |
Jan 10, 2023 | 25.65 | 25.91 | 25.33 | 25.34 | 781,701 | -0.32(-1.24%) |
Jan 09, 2023 | 25.62 | 25.93 | 25.32 | 25.65 | 778,497 | +0.22(+0.85%) |
Jan 06, 2023 | 24.77 | 25.68 | 24.60 | 25.44 | 860,217 | +1.00(+4.07%) |
Jan 05, 2023 | 24.10 | 24.55 | 23.67 | 24.44 | 873,592 | +0.40(+1.66%) |
Jan 04, 2023 | 23.64 | 24.04 | 23.60 | 24.04 | 816,919 | +0.30(+1.26%) |
Jan 03, 2023 | 23.79 | 24.02 | 23.41 | 23.74 | 516,109 | +0.04(+0.15%) |
Dec 30, 2022 | 23.74 | 23.97 | 23.58 | 23.71 | 356,409 | -0.05(-0.19%) |
Dec 29, 2022 | 23.44 | 23.83 | 23.44 | 23.75 | 401,495 | +0.20(+0.85%) |
Dec 28, 2022 | 23.63 | 23.87 | 23.47 | 23.55 | 395,189 | -0.21(-0.88%) |
Dec 27, 2022 | 23.60 | 23.85 | 23.58 | 23.76 | 404,085 | -0.03(-0.11%) |
Dec 23, 2022 | 23.72 | 23.99 | 23.66 | 23.79 | 450,833 | +0.10(+0.42%) |
Dec 22, 2022 | 24.31 | 24.32 | 23.64 | 23.69 | 571,933 | -0.70(-2.86%) |
Dec 21, 2022 | 24.59 | 24.60 | 24.25 | 24.39 | 513,768 | +0.07(+0.30%) |
Dec 20, 2022 | 24.40 | 24.68 | 24.19 | 24.31 | 410,683 | -0.24(-1.00%) |
Dec 19, 2022 | 24.97 | 25.15 | 24.37 | 24.56 | 838,060 | -0.36(-1.45%) |
Dec 16, 2022 | 25.22 | 25.34 | 24.75 | 24.92 | 3,366,268 | -0.44(-1.75%) |
Dec 15, 2022 | 25.21 | 25.55 | 24.99 | 25.36 | 566,671 | -0.14(-0.53%) |
Dec 14, 2022 | 25.89 | 25.92 | 25.33 | 25.50 | 337,056 | -0.31(-1.19%) |
Dec 13, 2022 | 25.58 | 25.81 | 25.16 | 25.81 | 555,418 | +0.53(+2.11%) |
Dec 12, 2022 | 24.95 | 25.28 | 24.84 | 25.27 | 484,104 | +0.25(+1.01%) |
Dec 09, 2022 | 25.20 | 25.32 | 24.84 | 25.02 | 688,995 | -0.05(-0.22%) |
Dec 08, 2022 | 25.73 | 25.96 | 25.02 | 25.07 | 409,362 | -0.49(-1.91%) |
Dec 07, 2022 | 26.09 | 26.26 | 25.56 | 25.56 | 445,873 | -0.47(-1.81%) |
Dec 06, 2022 | 26.25 | 26.49 | 25.27 | 26.03 | 639,090 | -0.28(-1.07%) |
Dec 05, 2022 | 26.79 | 27.04 | 26.28 | 26.31 | 347,202 | -0.55(-2.05%) |
Dec 02, 2022 | 26.37 | 27.03 | 26.35 | 26.87 | 408,303 | +0.31(+1.16%) |
Dec 01, 2022 | 27.02 | 27.11 | 26.54 | 26.56 | 695,596 | -0.25(-0.95%) |
Nov 30, 2022 | 26.42 | 26.95 | 26.23 | 26.81 | 771,211 | +0.58(+2.21%) |
Nov 29, 2022 | 25.76 | 26.36 | 25.64 | 26.23 | 312,275 | +0.53(+2.04%) |
Nov 28, 2022 | 25.98 | 26.27 | 25.63 | 25.71 | 303,369 | -0.66(-2.51%) |
Nov 25, 2022 | 26.10 | 26.44 | 25.98 | 26.37 | 188,387 | +0.21(+0.80%) |
Nov 23, 2022 | 26.15 | 26.55 | 26.13 | 26.16 | 234,664 | -0.53(-1.97%) |
Nov 22, 2022 | 26.84 | 26.88 | 26.57 | 26.69 | 259,189 | +0.20(+0.75%) |
Nov 21, 2022 | 26.14 | 26.50 | 25.55 | 26.49 | 332,443 | -0.05(-0.17%) |
Nov 18, 2022 | 26.27 | 26.66 | 26.12 | 26.53 | 251,880 | +0.05(+0.21%) |
Nov 17, 2022 | 26.35 | 26.72 | 26.26 | 26.48 | 236,134 | -0.33(-1.25%) |
Nov 16, 2022 | 26.25 | 26.85 | 26.03 | 26.81 | 261,562 | +0.31(+1.16%) |
Nov 15, 2022 | 26.39 | 27.04 | 26.13 | 26.50 | 605,515 | +0.40(+1.53%) |
Nov 14, 2022 | 26.30 | 26.88 | 26.11 | 26.11 | 448,443 | -0.11(-0.41%) |
Nov 11, 2022 | 26.94 | 26.94 | 25.78 | 26.21 | 551,062 | -0.49(-1.83%) |
Nov 10, 2022 | 26.46 | 26.99 | 26.27 | 26.70 | 331,870 | +0.83(+3.22%) |
Nov 09, 2022 | 26.87 | 26.87 | 25.83 | 25.87 | 798,339 | -1.25(-4.61%) |
Nov 08, 2022 | 26.69 | 27.30 | 26.43 | 27.12 | 579,221 | +0.35(+1.32%) |
Nov 07, 2022 | 26.64 | 26.92 | 26.47 | 26.77 | 372,430 | +0.19(+0.72%) |
Nov 04, 2022 | 27.32 | 27.38 | 26.35 | 26.58 | 864,641 | -0.29(-1.06%) |
Nov 03, 2022 | 26.72 | 26.92 | 26.30 | 26.86 | 748,416 | +0.15(+0.56%) |
Nov 02, 2022 | 26.35 | 26.89 | 25.79 | 26.71 | 1,187,574 | -0.66(-2.43%) |