Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.46 | 22.46 | 21.98 | 22.00 | 143,491 | -0.57(-2.55%) |
Jan 30, 2023 | 22.33 | 22.58 | 22.12 | 22.57 | 184,667 | +0.44(+1.98%) |
Jan 27, 2023 | 22.74 | 22.74 | 21.94 | 22.13 | 150,768 | -0.52(-2.30%) |
Jan 26, 2023 | 22.74 | 22.98 | 22.53 | 22.65 | 153,822 | -0.37(-1.59%) |
Jan 25, 2023 | 23.36 | 23.65 | 22.93 | 23.02 | 186,523 | -0.02(-0.08%) |
Jan 24, 2023 | 22.86 | 23.14 | 22.79 | 23.04 | 60,941 | +0.25(+1.08%) |
Jan 23, 2023 | 23.46 | 23.46 | 22.72 | 22.79 | 216,123 | -0.62(-2.65%) |
Jan 20, 2023 | 24.15 | 24.21 | 23.37 | 23.41 | 289,960 | -0.85(-3.50%) |
Jan 19, 2023 | 24.26 | 24.45 | 24.10 | 24.26 | 396,689 | +0.27(+1.14%) |
Jan 18, 2023 | 23.27 | 23.99 | 23.07 | 23.99 | 276,313 | +0.54(+2.30%) |
Jan 17, 2023 | 23.73 | 23.89 | 23.37 | 23.45 | 123,201 | -0.33(-1.38%) |
Jan 13, 2023 | 24.27 | 24.27 | 23.73 | 23.78 | 146,513 | -0.16(-0.65%) |
Jan 12, 2023 | 24.31 | 24.59 | 23.91 | 23.93 | 315,389 | -0.40(-1.65%) |
Jan 11, 2023 | 24.84 | 24.86 | 24.32 | 24.33 | 272,342 | -0.67(-2.67%) |
Jan 10, 2023 | 25.47 | 25.60 | 24.94 | 25.00 | 83,957 | -0.40(-1.58%) |
Jan 09, 2023 | 25.64 | 25.67 | 24.99 | 25.40 | 215,366 | -0.48(-1.87%) |
Jan 06, 2023 | 26.25 | 26.63 | 25.79 | 25.88 | 154,311 | -0.63(-2.39%) |
Jan 05, 2023 | 26.22 | 26.65 | 26.20 | 26.52 | 114,931 | +0.58(+2.23%) |
Jan 04, 2023 | 26.30 | 26.32 | 25.63 | 25.94 | 156,751 | -0.54(-2.03%) |
Jan 03, 2023 | 26.04 | 26.60 | 25.67 | 26.48 | 210,120 | +0.24(+0.90%) |
Dec 30, 2022 | 26.44 | 26.61 | 26.24 | 26.24 | 102,509 | +0.01(+0.03%) |
Dec 29, 2022 | 27.10 | 27.10 | 26.19 | 26.23 | 134,112 | -0.97(-3.56%) |
Dec 28, 2022 | 26.69 | 27.21 | 26.69 | 27.20 | 184,038 | +0.52(+1.95%) |
Dec 27, 2022 | 26.61 | 26.93 | 26.55 | 26.68 | 122,618 | +0.16(+0.58%) |
Dec 23, 2022 | 26.73 | 26.93 | 26.49 | 26.52 | 70,371 | -0.18(-0.68%) |
Dec 22, 2022 | 26.72 | 27.19 | 26.65 | 26.71 | 202,224 | +0.32(+1.23%) |
Dec 21, 2022 | 26.61 | 26.61 | 26.18 | 26.38 | 118,297 | -0.30(-1.11%) |
Dec 20, 2022 | 26.79 | 27.06 | 26.40 | 26.68 | 336,054 | -0.09(-0.34%) |
Dec 19, 2022 | 26.22 | 26.91 | 26.12 | 26.77 | 273,150 | +0.68(+2.59%) |
Dec 16, 2022 | 25.88 | 26.39 | 25.73 | 26.09 | 630,867 | +0.51(+2.00%) |
Dec 15, 2022 | 25.14 | 25.71 | 25.14 | 25.58 | 318,202 | +0.88(+3.55%) |
Dec 14, 2022 | 24.59 | 25.10 | 24.40 | 24.71 | 268,180 | +0.15(+0.59%) |
Dec 13, 2022 | 23.83 | 24.88 | 23.55 | 24.56 | 230,177 | -0.27(-1.10%) |
Dec 12, 2022 | 25.54 | 25.54 | 24.84 | 24.84 | 63,890 | -0.69(-2.72%) |
Dec 09, 2022 | 25.48 | 25.64 | 25.18 | 25.53 | 228,848 | +0.10(+0.39%) |
Dec 08, 2022 | 25.77 | 25.92 | 25.20 | 25.43 | 153,602 | -0.56(-2.14%) |
Dec 07, 2022 | 25.98 | 26.11 | 25.67 | 25.98 | 182,913 | +0.00(+0.00%) |
Dec 06, 2022 | 25.46 | 26.20 | 25.39 | 25.98 | 613,185 | +0.62(+2.45%) |
Dec 05, 2022 | 24.56 | 25.50 | 24.56 | 25.36 | 182,222 | +0.86(+3.52%) |
Dec 02, 2022 | 25.05 | 25.09 | 24.43 | 24.50 | 102,604 | -0.02(-0.09%) |
Dec 01, 2022 | 24.71 | 24.94 | 24.37 | 24.52 | 147,189 | -0.31(-1.25%) |
Nov 30, 2022 | 25.87 | 26.17 | 24.79 | 24.84 | 190,328 | -1.10(-4.26%) |
Nov 29, 2022 | 25.94 | 25.99 | 25.56 | 25.94 | 171,571 | -0.01(-0.05%) |
Nov 28, 2022 | 25.54 | 26.05 | 25.33 | 25.95 | 92,348 | +0.62(+2.43%) |
Nov 25, 2022 | 25.27 | 25.53 | 25.25 | 25.34 | 31,841 | +0.04(+0.15%) |
Nov 23, 2022 | 25.80 | 25.92 | 25.19 | 25.30 | 93,011 | -0.54(-2.10%) |
Nov 22, 2022 | 26.14 | 26.38 | 25.82 | 25.84 | 57,568 | -0.35(-1.34%) |
Nov 21, 2022 | 25.92 | 26.34 | 25.89 | 26.19 | 156,952 | +0.55(+2.14%) |
Nov 18, 2022 | 25.19 | 25.86 | 24.96 | 25.65 | 63,414 | +0.18(+0.72%) |
Nov 17, 2022 | 25.48 | 25.78 | 25.33 | 25.46 | 103,095 | +0.43(+1.71%) |
Nov 16, 2022 | 24.10 | 25.12 | 24.10 | 25.04 | 113,429 | +1.01(+4.21%) |
Nov 15, 2022 | 24.14 | 24.30 | 23.69 | 24.02 | 129,533 | -0.68(-2.77%) |
Nov 14, 2022 | 24.10 | 24.76 | 24.10 | 24.71 | 167,391 | +0.62(+2.58%) |
Nov 11, 2022 | 25.09 | 25.12 | 23.84 | 24.09 | 751,890 | -1.01(-4.04%) |
Nov 10, 2022 | 26.73 | 26.73 | 25.10 | 25.10 | 318,831 | -2.58(-9.33%) |
Nov 09, 2022 | 27.10 | 27.72 | 27.10 | 27.68 | 309,007 | +0.77(+2.85%) |
Nov 08, 2022 | 27.01 | 27.28 | 26.36 | 26.92 | 81,159 | -0.14(-0.51%) |
Nov 07, 2022 | 27.35 | 27.53 | 26.96 | 27.05 | 380,150 | -0.47(-1.72%) |
Nov 04, 2022 | 27.11 | 27.80 | 26.78 | 27.53 | 314,291 | +0.20(+0.73%) |
Nov 03, 2022 | 27.36 | 27.61 | 26.94 | 27.33 | 284,122 | +0.19(+0.71%) |
Nov 02, 2022 | 25.95 | 27.14 | 25.81 | 27.14 | 168,161 | +1.18(+4.54%) |