Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.29 | 25.41 | 25.25 | 25.39 | 239,803 | +0.09(+0.34%) |
Jan 30, 2023 | 25.55 | 25.56 | 25.26 | 25.30 | 386,106 | -0.42(-1.65%) |
Jan 27, 2023 | 25.91 | 25.91 | 25.66 | 25.73 | 529,291 | -0.24(-0.93%) |
Jan 26, 2023 | 26.05 | 26.07 | 25.84 | 25.97 | 293,898 | -0.04(-0.15%) |
Jan 25, 2023 | 26.06 | 26.11 | 25.94 | 26.01 | 435,274 | -0.05(-0.18%) |
Jan 24, 2023 | 26.06 | 26.11 | 25.94 | 26.05 | 223,272 | +0.13(+0.48%) |
Jan 23, 2023 | 26.13 | 26.15 | 25.93 | 25.93 | 386,189 | -0.06(-0.22%) |
Jan 20, 2023 | 25.88 | 26.01 | 25.83 | 25.99 | 333,032 | +0.22(+0.86%) |
Jan 19, 2023 | 25.68 | 25.93 | 25.68 | 25.77 | 420,246 | +0.13(+0.53%) |
Jan 18, 2023 | 25.93 | 25.99 | 25.61 | 25.63 | 433,947 | -0.03(-0.11%) |
Jan 17, 2023 | 25.79 | 25.79 | 25.59 | 25.66 | 478,100 | +0.03(+0.11%) |
Jan 13, 2023 | 25.55 | 25.70 | 25.50 | 25.63 | 416,093 | +0.08(+0.30%) |
Jan 12, 2023 | 25.43 | 25.59 | 25.31 | 25.55 | 389,344 | +0.21(+0.84%) |
Jan 11, 2023 | 25.33 | 25.39 | 25.23 | 25.34 | 305,666 | +0.06(+0.23%) |
Jan 10, 2023 | 25.43 | 25.43 | 25.17 | 25.28 | 305,173 | +0.09(+0.34%) |
Jan 09, 2023 | 25.31 | 25.39 | 25.20 | 25.20 | 464,052 | -0.07(-0.27%) |
Jan 06, 2023 | 25.11 | 25.30 | 24.92 | 25.26 | 466,868 | +0.21(+0.85%) |
Jan 05, 2023 | 25.08 | 25.09 | 24.95 | 25.05 | 387,042 | -0.03(-0.12%) |
Jan 04, 2023 | 25.05 | 25.09 | 24.91 | 25.08 | 624,452 | +0.16(+0.66%) |
Jan 03, 2023 | 24.99 | 25.08 | 24.84 | 24.92 | 493,034 | +0.37(+1.49%) |
Dec 30, 2022 | 24.60 | 24.75 | 24.39 | 24.55 | 688,393 | -0.23(-0.93%) |
Dec 29, 2022 | 24.62 | 24.78 | 24.53 | 24.78 | 596,746 | +0.35(+1.42%) |
Dec 28, 2022 | 24.78 | 24.80 | 24.44 | 24.44 | 499,110 | -0.29(-1.17%) |
Dec 27, 2022 | 24.76 | 24.88 | 24.62 | 24.72 | 750,666 | -0.03(-0.12%) |
Dec 23, 2022 | 24.58 | 24.75 | 24.54 | 24.75 | 420,186 | +0.21(+0.86%) |
Dec 22, 2022 | 24.53 | 24.60 | 24.36 | 24.54 | 242,361 | -0.08(-0.31%) |
Dec 21, 2022 | 24.62 | 24.63 | 24.44 | 24.62 | 350,133 | +0.09(+0.35%) |
Dec 20, 2022 | 24.58 | 24.59 | 24.48 | 24.53 | 497,033 | -0.17(-0.70%) |
Dec 19, 2022 | 24.86 | 24.86 | 24.66 | 24.71 | 480,435 | -0.18(-0.74%) |
Dec 16, 2022 | 24.92 | 24.92 | 24.78 | 24.89 | 226,433 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.89 | 24.95 | 462,665 | -0.40(-1.56%) |
Dec 14, 2022 | 25.45 | 25.50 | 25.22 | 25.34 | 493,888 | -0.09(-0.34%) |
Dec 13, 2022 | 25.74 | 25.84 | 25.37 | 25.43 | 651,596 | +0.15(+0.61%) |
Dec 12, 2022 | 25.42 | 25.45 | 25.19 | 25.27 | 1,413,053 | -0.17(-0.68%) |
Dec 09, 2022 | 25.48 | 25.54 | 25.37 | 25.45 | 639,378 | +0.11(+0.42%) |
Dec 08, 2022 | 25.45 | 25.45 | 25.32 | 25.34 | 473,690 | +0.06(+0.23%) |
Dec 07, 2022 | 25.38 | 25.44 | 25.25 | 25.28 | 700,058 | +0.00(+0.00%) |
Dec 06, 2022 | 25.47 | 25.49 | 25.19 | 25.28 | 795,756 | -0.23(-0.90%) |
Dec 05, 2022 | 25.62 | 25.73 | 25.47 | 25.51 | 1,386,394 | +0.22(+0.87%) |
Dec 02, 2022 | 25.38 | 25.38 | 25.25 | 25.29 | 449,793 | +0.23(+0.92%) |
Dec 01, 2022 | 25.32 | 25.41 | 25.01 | 25.06 | 1,137,904 | -0.23(-0.91%) |
Nov 30, 2022 | 25.13 | 25.40 | 24.92 | 25.29 | 1,311,369 | +0.42(+1.70%) |
Nov 29, 2022 | 24.83 | 24.95 | 24.81 | 24.87 | 1,116,446 | +0.36(+1.45%) |
Nov 28, 2022 | 24.76 | 24.91 | 24.42 | 24.52 | 2,124,977 | +0.24(+0.99%) |
Nov 25, 2022 | 24.14 | 24.46 | 24.08 | 24.27 | 789,397 | +0.35(+1.45%) |
Nov 23, 2022 | 23.82 | 23.98 | 23.82 | 23.93 | 659,549 | +0.12(+0.52%) |
Nov 22, 2022 | 23.79 | 23.83 | 23.72 | 23.80 | 377,213 | +0.05(+0.20%) |
Nov 21, 2022 | 23.87 | 23.90 | 23.65 | 23.76 | 309,061 | -0.12(-0.48%) |
Nov 18, 2022 | 23.95 | 24.02 | 23.84 | 23.87 | 230,697 | +0.02(+0.08%) |
Nov 17, 2022 | 23.66 | 23.99 | 23.58 | 23.85 | 352,390 | +0.17(+0.73%) |
Nov 16, 2022 | 23.92 | 24.01 | 23.60 | 23.68 | 519,328 | +0.02(+0.08%) |
Nov 15, 2022 | 24.38 | 24.40 | 23.57 | 23.66 | 1,141,411 | -0.35(-1.44%) |
Nov 14, 2022 | 23.67 | 24.31 | 23.67 | 24.01 | 1,477,742 | +0.65(+2.80%) |
Nov 11, 2022 | 23.19 | 23.49 | 23.14 | 23.35 | 99,526 | +0.21(+0.91%) |
Nov 10, 2022 | 23.05 | 23.19 | 22.91 | 23.14 | 67,442 | +0.55(+2.42%) |
Nov 09, 2022 | 22.79 | 22.79 | 22.58 | 22.59 | 125,430 | -0.19(-0.84%) |
Nov 08, 2022 | 22.67 | 22.83 | 22.62 | 22.79 | 75,935 | +0.13(+0.59%) |
Nov 07, 2022 | 22.67 | 22.80 | 22.52 | 22.65 | 51,456 | +0.00(+0.00%) |
Nov 04, 2022 | 22.82 | 22.82 | 22.39 | 22.65 | 230,683 | +0.18(+0.81%) |
Nov 03, 2022 | 22.38 | 22.61 | 22.38 | 22.47 | 37,012 | +0.06(+0.26%) |
Nov 02, 2022 | 22.65 | 22.83 | 22.30 | 22.41 | 48,482 | -0.19(-0.85%) |