Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.03 | 24.07 | 23.99 | 24.01 | 190,797 | -0.05(-0.19%) |
Jan 30, 2023 | 24.02 | 24.06 | 23.95 | 24.06 | 240,779 | +0.07(+0.31%) |
Jan 27, 2023 | 23.99 | 24.02 | 23.95 | 23.98 | 182,889 | +0.07(+0.27%) |
Jan 26, 2023 | 23.97 | 24.04 | 23.91 | 23.91 | 1,747,734 | -0.04(-0.16%) |
Jan 25, 2023 | 24.02 | 24.03 | 23.93 | 23.95 | 324,786 | -0.07(-0.27%) |
Jan 24, 2023 | 24.08 | 24.12 | 24.01 | 24.02 | 62,026 | +0.00(+0.00%) |
Jan 23, 2023 | 24.05 | 24.08 | 24.02 | 24.02 | 89,240 | -0.01(-0.04%) |
Jan 20, 2023 | 24.08 | 24.10 | 24.01 | 24.03 | 251,461 | +0.03(+0.12%) |
Jan 19, 2023 | 23.99 | 24.09 | 23.99 | 24.00 | 599,812 | -0.04(-0.16%) |
Jan 18, 2023 | 23.86 | 24.06 | 23.84 | 24.04 | 178,466 | +0.07(+0.27%) |
Jan 17, 2023 | 23.94 | 24.02 | 23.94 | 23.97 | 57,817 | +0.01(+0.04%) |
Jan 13, 2023 | 24.04 | 24.04 | 23.95 | 23.96 | 70,362 | -0.02(-0.08%) |
Jan 12, 2023 | 24.09 | 24.18 | 23.94 | 23.98 | 107,398 | -0.25(-1.04%) |
Jan 11, 2023 | 24.21 | 24.25 | 24.18 | 24.23 | 144,199 | -0.02(-0.08%) |
Jan 10, 2023 | 24.25 | 24.26 | 24.20 | 24.25 | 111,868 | +0.06(+0.23%) |
Jan 09, 2023 | 24.23 | 24.26 | 24.14 | 24.20 | 687,571 | -0.16(-0.65%) |
Jan 06, 2023 | 24.63 | 24.63 | 24.32 | 24.35 | 437,885 | -0.23(-0.95%) |
Jan 05, 2023 | 24.55 | 24.66 | 24.55 | 24.59 | 227,544 | +0.14(+0.57%) |
Jan 04, 2023 | 24.46 | 24.52 | 24.40 | 24.45 | 225,589 | -0.13(-0.53%) |
Jan 03, 2023 | 24.45 | 24.58 | 24.45 | 24.58 | 367,904 | +0.22(+0.92%) |
Dec 30, 2022 | 24.41 | 24.49 | 24.34 | 24.35 | 223,667 | -0.07(-0.31%) |
Dec 29, 2022 | 24.53 | 24.53 | 24.43 | 24.43 | 424,074 | -0.13(-0.53%) |
Dec 28, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 153,939 | +0.07(+0.31%) |
Dec 27, 2022 | 24.51 | 24.53 | 24.42 | 24.49 | 307,196 | -0.05(-0.19%) |
Dec 23, 2022 | 24.57 | 24.60 | 24.46 | 24.53 | 194,970 | -0.04(-0.17%) |
Dec 22, 2022 | 24.55 | 24.60 | 24.49 | 24.57 | 139,366 | +0.08(+0.34%) |
Dec 21, 2022 | 24.55 | 24.56 | 24.49 | 24.49 | 203,188 | -0.18(-0.71%) |
Dec 20, 2022 | 24.54 | 24.67 | 24.43 | 24.67 | 843,146 | -0.01(-0.04%) |
Dec 19, 2022 | 24.68 | 24.70 | 24.59 | 24.68 | 139,229 | -0.03(-0.11%) |
Dec 16, 2022 | 24.68 | 24.80 | 24.61 | 24.70 | 1,793,823 | +0.01(+0.04%) |
Dec 15, 2022 | 24.48 | 24.72 | 24.48 | 24.69 | 955,554 | +0.31(+1.25%) |
Dec 14, 2022 | 24.43 | 24.51 | 24.36 | 24.39 | 139,650 | -0.06(-0.26%) |
Dec 13, 2022 | 24.44 | 24.49 | 24.31 | 24.45 | 627,975 | -0.26(-1.05%) |
Dec 12, 2022 | 24.68 | 24.78 | 24.43 | 24.71 | 308,501 | +0.06(+0.23%) |
Dec 09, 2022 | 24.63 | 24.68 | 24.58 | 24.66 | 208,842 | +0.04(+0.15%) |
Dec 08, 2022 | 24.63 | 24.63 | 24.56 | 24.62 | 142,941 | -0.03(-0.11%) |
Dec 07, 2022 | 24.62 | 24.70 | 24.56 | 24.65 | 161,727 | -0.11(-0.44%) |
Dec 06, 2022 | 24.71 | 24.80 | 24.65 | 24.76 | 262,898 | +0.03(+0.14%) |
Dec 05, 2022 | 24.48 | 24.72 | 24.47 | 24.72 | 369,809 | +0.26(+1.06%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.45 | 24.46 | 204,667 | -0.06(-0.25%) |
Dec 01, 2022 | 24.40 | 24.65 | 24.39 | 24.52 | 3,204,366 | -0.20(-0.81%) |
Nov 30, 2022 | 24.83 | 24.97 | 24.64 | 24.72 | 274,518 | -0.18(-0.73%) |
Nov 29, 2022 | 24.88 | 24.92 | 24.82 | 24.90 | 138,051 | -0.03(-0.10%) |
Nov 28, 2022 | 24.78 | 25.07 | 24.76 | 24.93 | 225,940 | +0.19(+0.77%) |
Nov 25, 2022 | 24.75 | 24.82 | 24.71 | 24.74 | 47,435 | +0.01(+0.03%) |
Nov 23, 2022 | 24.96 | 24.99 | 24.73 | 24.73 | 280,641 | -0.23(-0.94%) |
Nov 22, 2022 | 25.05 | 25.05 | 24.95 | 24.96 | 184,845 | -0.14(-0.55%) |
Nov 21, 2022 | 25.11 | 25.17 | 25.03 | 25.10 | 314,569 | +0.21(+0.84%) |
Nov 18, 2022 | 24.91 | 24.95 | 24.84 | 24.89 | 191,080 | +0.05(+0.21%) |
Nov 17, 2022 | 25.02 | 25.02 | 24.84 | 24.84 | 150,876 | +0.06(+0.25%) |
Nov 16, 2022 | 24.72 | 24.82 | 24.68 | 24.78 | 317,626 | +0.05(+0.21%) |
Nov 15, 2022 | 24.67 | 24.86 | 24.64 | 24.73 | 954,777 | -0.12(-0.49%) |
Nov 14, 2022 | 24.81 | 24.92 | 24.69 | 24.85 | 3,342,057 | +0.04(+0.17%) |
Nov 11, 2022 | 24.83 | 24.99 | 24.67 | 24.81 | 508,696 | -0.26(-1.04%) |
Nov 10, 2022 | 25.25 | 25.32 | 25.02 | 25.07 | 2,599,181 | -0.55(-2.13%) |
Nov 09, 2022 | 25.52 | 25.68 | 25.48 | 25.61 | 141,442 | +0.16(+0.61%) |
Nov 08, 2022 | 25.54 | 25.61 | 25.36 | 25.46 | 555,092 | -0.13(-0.51%) |
Nov 07, 2022 | 25.59 | 25.63 | 25.51 | 25.59 | 360,681 | -0.03(-0.14%) |
Nov 04, 2022 | 25.76 | 25.82 | 25.61 | 25.62 | 153,513 | -0.43(-1.67%) |
Nov 03, 2022 | 26.12 | 26.15 | 25.98 | 26.06 | 250,278 | +0.13(+0.50%) |
Nov 02, 2022 | 25.80 | 25.94 | 25.93 | 78,227 | +0.09(+0.34%) |