Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.75 | 24.15 | 23.59 | 24.14 | 2,871,297 | +0.34(+1.41%) |
Jan 30, 2023 | 23.70 | 24.12 | 23.59 | 23.81 | 940,389 | -0.21(-0.89%) |
Jan 27, 2023 | 23.78 | 24.08 | 23.58 | 24.02 | 1,146,131 | +0.13(+0.55%) |
Jan 26, 2023 | 23.93 | 24.05 | 22.98 | 23.89 | 2,268,706 | -0.03(-0.12%) |
Jan 25, 2023 | 23.84 | 24.05 | 23.14 | 23.92 | 2,312,256 | -0.24(-1.00%) |
Jan 24, 2023 | 24.16 | 24.48 | 24.03 | 24.16 | 1,061,630 | -0.25(-1.03%) |
Jan 23, 2023 | 24.16 | 24.45 | 23.87 | 24.41 | 1,127,130 | +0.21(+0.89%) |
Jan 20, 2023 | 23.97 | 24.21 | 23.74 | 24.20 | 749,473 | +0.44(+1.84%) |
Jan 19, 2023 | 24.16 | 24.17 | 23.60 | 23.76 | 597,841 | -0.71(-2.89%) |
Jan 18, 2023 | 24.93 | 25.06 | 24.44 | 24.47 | 765,101 | -0.30(-1.20%) |
Jan 17, 2023 | 24.68 | 24.84 | 24.36 | 24.77 | 763,987 | +0.18(+0.72%) |
Jan 13, 2023 | 24.98 | 25.09 | 24.44 | 24.59 | 1,210,699 | -0.68(-2.69%) |
Jan 12, 2023 | 25.47 | 25.64 | 24.70 | 25.27 | 1,107,740 | -0.07(-0.29%) |
Jan 11, 2023 | 24.97 | 25.39 | 24.77 | 25.34 | 771,784 | +0.49(+1.99%) |
Jan 10, 2023 | 24.13 | 24.88 | 24.04 | 24.85 | 627,335 | +0.78(+3.25%) |
Jan 09, 2023 | 23.80 | 24.29 | 23.59 | 24.07 | 908,544 | +0.41(+1.73%) |
Jan 06, 2023 | 23.14 | 23.72 | 22.86 | 23.66 | 769,711 | +0.87(+3.80%) |
Jan 05, 2023 | 22.75 | 22.85 | 22.40 | 22.79 | 952,867 | -0.20(-0.89%) |
Jan 04, 2023 | 22.79 | 23.18 | 22.54 | 23.00 | 896,733 | +0.61(+2.70%) |
Jan 03, 2023 | 22.17 | 22.48 | 21.99 | 22.39 | 680,018 | +0.48(+2.21%) |
Dec 30, 2022 | 21.99 | 22.05 | 21.66 | 21.91 | 657,960 | -0.39(-1.75%) |
Dec 29, 2022 | 21.80 | 22.51 | 21.72 | 22.30 | 684,895 | +0.73(+3.37%) |
Dec 28, 2022 | 22.26 | 22.36 | 21.55 | 21.57 | 706,134 | -0.68(-3.06%) |
Dec 27, 2022 | 22.49 | 22.63 | 22.12 | 22.25 | 417,561 | -0.29(-1.28%) |
Dec 23, 2022 | 22.35 | 22.75 | 22.29 | 22.54 | 469,682 | +0.12(+0.54%) |
Dec 22, 2022 | 22.66 | 22.82 | 21.95 | 22.42 | 740,713 | -0.53(-2.31%) |
Dec 21, 2022 | 22.83 | 23.27 | 22.79 | 22.95 | 818,243 | +0.45(+1.99%) |
Dec 20, 2022 | 22.34 | 22.75 | 22.29 | 22.50 | 1,163,911 | +0.13(+0.58%) |
Dec 19, 2022 | 22.20 | 22.56 | 22.16 | 22.37 | 1,022,706 | +0.06(+0.25%) |
Dec 16, 2022 | 22.50 | 22.66 | 21.70 | 22.32 | 3,906,195 | -0.46(-2.00%) |
Dec 15, 2022 | 23.23 | 23.29 | 22.69 | 22.77 | 1,278,406 | -0.99(-4.16%) |
Dec 14, 2022 | 24.24 | 24.38 | 23.63 | 23.76 | 974,316 | -0.59(-2.41%) |
Dec 13, 2022 | 24.43 | 24.76 | 24.00 | 24.35 | 1,669,408 | +0.85(+3.61%) |
Dec 12, 2022 | 23.08 | 23.55 | 23.02 | 23.50 | 568,764 | +0.25(+1.08%) |
Dec 09, 2022 | 23.41 | 23.55 | 23.16 | 23.25 | 742,413 | -0.33(-1.38%) |
Dec 08, 2022 | 23.66 | 24.05 | 23.43 | 23.57 | 779,775 | +0.07(+0.28%) |
Dec 07, 2022 | 23.43 | 23.84 | 23.36 | 23.51 | 871,302 | -0.04(-0.16%) |
Dec 06, 2022 | 23.55 | 23.67 | 23.25 | 23.55 | 1,261,041 | -0.08(-0.35%) |
Dec 05, 2022 | 24.00 | 24.20 | 23.48 | 23.63 | 720,865 | -0.44(-1.82%) |
Dec 02, 2022 | 23.59 | 24.17 | 23.31 | 24.07 | 991,625 | +0.17(+0.70%) |
Dec 01, 2022 | 23.57 | 24.07 | 23.34 | 23.90 | 816,386 | +0.34(+1.46%) |
Nov 30, 2022 | 23.13 | 23.57 | 22.46 | 23.56 | 1,506,159 | +0.47(+2.06%) |
Nov 29, 2022 | 22.86 | 23.33 | 22.80 | 23.08 | 632,236 | +0.32(+1.39%) |
Nov 28, 2022 | 23.29 | 23.54 | 22.64 | 22.76 | 975,417 | -0.81(-3.44%) |
Nov 25, 2022 | 23.29 | 23.58 | 23.18 | 23.57 | 306,825 | +0.27(+1.16%) |
Nov 23, 2022 | 23.05 | 23.34 | 22.93 | 23.30 | 509,831 | +0.07(+0.32%) |
Nov 22, 2022 | 22.79 | 23.26 | 22.66 | 23.23 | 1,014,390 | +0.53(+2.34%) |
Nov 21, 2022 | 22.52 | 22.78 | 22.41 | 22.70 | 873,799 | -0.05(-0.20%) |
Nov 18, 2022 | 23.83 | 23.84 | 22.74 | 22.75 | 841,231 | -0.55(-2.36%) |
Nov 17, 2022 | 23.24 | 23.30 | 22.61 | 23.29 | 843,882 | -0.31(-1.30%) |
Nov 16, 2022 | 23.84 | 23.94 | 23.40 | 23.60 | 997,261 | -0.42(-1.74%) |
Nov 15, 2022 | 24.80 | 24.99 | 23.97 | 24.02 | 1,103,274 | -0.30(-1.23%) |
Nov 14, 2022 | 24.90 | 25.00 | 24.29 | 24.32 | 1,337,980 | -0.85(-3.37%) |
Nov 11, 2022 | 23.76 | 25.44 | 23.64 | 25.17 | 3,263,976 | +1.61(+6.84%) |
Nov 10, 2022 | 22.36 | 23.90 | 22.20 | 23.56 | 2,446,778 | +2.32(+10.92%) |
Nov 09, 2022 | 21.40 | 21.56 | 21.11 | 21.24 | 987,913 | -0.38(-1.77%) |
Nov 08, 2022 | 20.56 | 21.73 | 20.38 | 21.62 | 1,877,755 | +1.18(+5.79%) |
Nov 07, 2022 | 20.49 | 20.61 | 20.01 | 20.44 | 1,198,675 | +0.20(+1.01%) |
Nov 04, 2022 | 20.01 | 20.39 | 19.93 | 20.23 | 1,228,618 | +0.61(+3.08%) |
Nov 03, 2022 | 20.08 | 20.08 | 19.59 | 19.62 | 1,206,598 | -0.87(-4.24%) |
Nov 02, 2022 | 20.90 | 20.46 | 20.49 | 905,775 | -0.50(-2.40%) |