Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.32 | 24.44 | 24.31 | 24.44 | 20,949 | +0.01(+0.04%) |
Jan 30, 2023 | 24.48 | 24.63 | 24.43 | 24.43 | 13,661 | -0.27(-1.08%) |
Jan 27, 2023 | 24.83 | 24.88 | 24.70 | 24.70 | 186,459 | -0.09(-0.38%) |
Jan 26, 2023 | 24.76 | 24.84 | 24.70 | 24.79 | 35,449 | +0.09(+0.38%) |
Jan 25, 2023 | 24.65 | 24.80 | 24.58 | 24.70 | 16,395 | +0.01(+0.04%) |
Jan 24, 2023 | 24.71 | 24.71 | 24.55 | 24.69 | 11,641 | +0.03(+0.12%) |
Jan 23, 2023 | 24.61 | 24.75 | 24.52 | 24.66 | 19,888 | +0.17(+0.69%) |
Jan 20, 2023 | 24.35 | 24.51 | 24.35 | 24.49 | 14,838 | +0.28(+1.14%) |
Jan 19, 2023 | 24.10 | 24.30 | 24.10 | 24.21 | 15,154 | +0.10(+0.43%) |
Jan 18, 2023 | 24.36 | 24.44 | 24.11 | 24.11 | 40,598 | -0.19(-0.78%) |
Jan 17, 2023 | 24.19 | 24.31 | 24.16 | 24.30 | 36,513 | +0.17(+0.71%) |
Jan 13, 2023 | 24.01 | 24.14 | 24.01 | 24.13 | 20,418 | +0.08(+0.32%) |
Jan 12, 2023 | 23.97 | 24.14 | 23.89 | 24.05 | 32,529 | -0.01(-0.04%) |
Jan 11, 2023 | 23.93 | 24.06 | 23.84 | 24.06 | 32,961 | +0.19(+0.80%) |
Jan 10, 2023 | 23.78 | 23.95 | 23.78 | 23.87 | 18,206 | +0.08(+0.32%) |
Jan 09, 2023 | 23.75 | 23.92 | 23.70 | 23.79 | 15,588 | +0.09(+0.36%) |
Jan 06, 2023 | 23.27 | 23.71 | 23.27 | 23.71 | 15,649 | +0.55(+2.38%) |
Jan 05, 2023 | 23.06 | 23.19 | 23.06 | 23.16 | 13,237 | -0.10(-0.45%) |
Jan 04, 2023 | 23.17 | 23.26 | 23.00 | 23.26 | 18,502 | +0.41(+1.79%) |
Jan 03, 2023 | 23.01 | 23.01 | 22.80 | 22.85 | 15,696 | +0.06(+0.25%) |
Dec 30, 2022 | 22.93 | 22.96 | 22.68 | 22.80 | 205,322 | -0.26(-1.11%) |
Dec 29, 2022 | 22.89 | 23.06 | 22.89 | 23.05 | 43,918 | +0.44(+1.93%) |
Dec 28, 2022 | 22.85 | 22.93 | 22.62 | 22.62 | 125,904 | -0.31(-1.37%) |
Dec 27, 2022 | 22.63 | 22.95 | 22.63 | 22.93 | 78,703 | +0.21(+0.92%) |
Dec 23, 2022 | 22.65 | 22.72 | 22.60 | 22.72 | 26,247 | +0.24(+1.06%) |
Dec 22, 2022 | 22.65 | 22.65 | 22.40 | 22.48 | 38,754 | -0.19(-0.84%) |
Dec 21, 2022 | 22.54 | 22.68 | 22.49 | 22.67 | 36,140 | +0.19(+0.84%) |
Dec 20, 2022 | 22.56 | 22.60 | 22.48 | 22.48 | 79,676 | -0.07(-0.29%) |
Dec 19, 2022 | 22.71 | 22.71 | 22.54 | 22.55 | 97,414 | +0.03(+0.15%) |
Dec 16, 2022 | 22.51 | 22.65 | 22.50 | 22.52 | 49,824 | +0.09(+0.42%) |
Dec 15, 2022 | 22.47 | 22.53 | 22.38 | 22.42 | 24,426 | -0.32(-1.42%) |
Dec 14, 2022 | 22.70 | 22.80 | 22.61 | 22.74 | 32,295 | +0.15(+0.67%) |
Dec 13, 2022 | 22.83 | 22.92 | 22.57 | 22.59 | 40,849 | -0.08(-0.33%) |
Dec 12, 2022 | 22.57 | 22.68 | 22.48 | 22.67 | 32,456 | -0.03(-0.13%) |
Dec 09, 2022 | 22.69 | 22.82 | 22.64 | 22.70 | 47,871 | +0.03(+0.13%) |
Dec 08, 2022 | 22.78 | 22.79 | 22.65 | 22.67 | 24,190 | -0.05(-0.21%) |
Dec 07, 2022 | 22.63 | 22.71 | 22.55 | 22.71 | 38,298 | -0.02(-0.08%) |
Dec 06, 2022 | 22.78 | 22.83 | 22.69 | 22.73 | 36,760 | +0.01(+0.04%) |
Dec 05, 2022 | 22.93 | 22.93 | 22.65 | 22.72 | 41,501 | -0.20(-0.87%) |
Dec 02, 2022 | 22.77 | 22.96 | 22.76 | 22.92 | 46,463 | +0.04(+0.17%) |
Dec 01, 2022 | 23.03 | 23.06 | 22.85 | 22.89 | 45,782 | -0.16(-0.70%) |
Nov 30, 2022 | 22.91 | 23.05 | 22.73 | 23.05 | 21,594 | +0.46(+2.06%) |
Nov 29, 2022 | 22.42 | 22.59 | 22.42 | 22.58 | 32,353 | +0.36(+1.62%) |
Nov 28, 2022 | 22.19 | 22.30 | 22.16 | 22.22 | 69,490 | -0.04(-0.19%) |
Nov 25, 2022 | 22.19 | 22.37 | 22.19 | 22.26 | 21,008 | +0.05(+0.23%) |
Nov 23, 2022 | 21.99 | 22.21 | 21.99 | 22.21 | 31,959 | +0.26(+1.19%) |
Nov 22, 2022 | 21.89 | 21.98 | 21.89 | 21.95 | 28,705 | +0.04(+0.19%) |
Nov 21, 2022 | 21.89 | 21.91 | 21.78 | 21.91 | 47,113 | -0.09(-0.39%) |
Nov 18, 2022 | 21.94 | 22.01 | 21.92 | 21.99 | 25,375 | -0.07(-0.30%) |
Nov 17, 2022 | 21.68 | 22.06 | 21.68 | 22.06 | 135,414 | +0.12(+0.56%) |
Nov 16, 2022 | 21.98 | 22.02 | 21.86 | 21.94 | 73,327 | -0.36(-1.61%) |
Nov 15, 2022 | 22.34 | 22.37 | 22.16 | 22.30 | 36,549 | +0.16(+0.73%) |
Nov 14, 2022 | 22.07 | 22.21 | 22.04 | 22.14 | 35,858 | +0.12(+0.56%) |
Nov 11, 2022 | 21.90 | 22.12 | 21.78 | 22.01 | 50,071 | +0.29(+1.35%) |
Nov 10, 2022 | 21.58 | 21.72 | 21.45 | 21.72 | 39,820 | +0.63(+3.01%) |
Nov 09, 2022 | 21.29 | 21.39 | 21.06 | 21.09 | 44,253 | -0.27(-1.24%) |
Nov 08, 2022 | 21.38 | 21.51 | 21.24 | 21.35 | 52,381 | -0.01(-0.04%) |
Nov 07, 2022 | 21.32 | 21.43 | 21.23 | 21.36 | 61,155 | +0.09(+0.45%) |
Nov 04, 2022 | 21.18 | 21.27 | 21.08 | 21.27 | 31,707 | +0.67(+3.27%) |
Nov 03, 2022 | 20.38 | 20.63 | 20.38 | 20.59 | 27,334 | -0.09(-0.46%) |
Nov 02, 2022 | 20.90 | 20.69 | 20.69 | 32,393 | -0.15(-0.73%) |