Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 03, 2023 | 24.67 | 24.82 | 24.54 | 24.60 | 1,387,600 | -0.59(-2.34%) |
Feb 02, 2023 | 24.95 | 25.30 | 24.89 | 25.19 | 1,112,543 | -0.12(-0.47%) |
Feb 01, 2023 | 24.95 | 25.42 | 24.88 | 25.31 | 1,066,210 | +0.49(+1.97%) |
Jan 31, 2023 | 24.59 | 24.82 | 24.55 | 24.82 | 842,901 | +0.48(+1.97%) |
Jan 30, 2023 | 24.46 | 24.52 | 24.31 | 24.34 | 1,128,060 | -0.25(-1.02%) |
Jan 27, 2023 | 24.42 | 24.64 | 24.31 | 24.59 | 735,817 | +0.32(+1.32%) |
Jan 26, 2023 | 24.22 | 24.32 | 24.07 | 24.27 | 551,686 | +0.18(+0.75%) |
Jan 25, 2023 | 24.05 | 24.18 | 24.00 | 24.09 | 1,085,402 | +0.14(+0.58%) |
Jan 24, 2023 | 23.94 | 24.14 | 23.79 | 23.95 | 832,342 | -0.21(-0.87%) |
Jan 23, 2023 | 23.78 | 24.25 | 23.77 | 24.16 | 1,403,295 | +0.21(+0.88%) |
Jan 20, 2023 | 23.72 | 23.98 | 23.65 | 23.95 | 858,289 | +0.29(+1.23%) |
Jan 19, 2023 | 23.65 | 23.70 | 23.53 | 23.66 | 705,410 | -0.14(-0.59%) |
Jan 18, 2023 | 24.34 | 24.34 | 23.78 | 23.80 | 898,317 | -0.18(-0.75%) |
Jan 17, 2023 | 24.02 | 24.15 | 23.98 | 23.98 | 1,451,137 | +0.40(+1.70%) |
Jan 13, 2023 | 23.74 | 23.80 | 23.43 | 23.58 | 2,437,353 | -0.52(-2.16%) |
Jan 12, 2023 | 23.98 | 24.16 | 23.82 | 24.10 | 1,187,116 | +0.21(+0.88%) |
Jan 11, 2023 | 23.79 | 24.02 | 23.75 | 23.89 | 1,076,409 | -0.19(-0.79%) |
Jan 10, 2023 | 23.99 | 24.09 | 23.89 | 24.08 | 858,699 | -0.05(-0.21%) |
Jan 09, 2023 | 24.09 | 24.40 | 23.99 | 24.13 | 1,171,315 | +0.17(+0.71%) |
Jan 06, 2023 | 23.42 | 24.04 | 23.36 | 23.96 | 1,016,738 | +0.69(+2.97%) |
Jan 05, 2023 | 23.12 | 23.39 | 22.96 | 23.27 | 1,490,802 | -0.22(-0.94%) |
Jan 04, 2023 | 23.39 | 23.62 | 23.34 | 23.49 | 1,246,484 | +0.22(+0.95%) |
Jan 03, 2023 | 23.09 | 23.41 | 22.96 | 23.27 | 1,878,337 | +0.41(+1.79%) |
Dec 30, 2022 | 22.83 | 22.91 | 22.78 | 22.86 | 797,414 | -0.04(-0.17%) |
Dec 29, 2022 | 22.68 | 22.96 | 22.61 | 22.90 | 1,096,312 | +0.55(+2.46%) |
Dec 28, 2022 | 22.87 | 22.91 | 22.35 | 22.35 | 1,237,955 | -0.57(-2.49%) |
Dec 27, 2022 | 22.88 | 23.00 | 22.77 | 22.92 | 1,169,097 | -0.20(-0.87%) |
Dec 23, 2022 | 22.94 | 23.18 | 22.85 | 23.12 | 1,106,115 | +0.18(+0.78%) |
Dec 22, 2022 | 23.05 | 23.09 | 22.71 | 22.94 | 1,359,148 | -0.02(-0.09%) |
Dec 21, 2022 | 23.01 | 23.12 | 22.75 | 22.96 | 2,366,981 | -0.49(-2.09%) |
Dec 20, 2022 | 23.45 | 23.63 | 23.43 | 23.45 | 1,089,070 | -0.04(-0.17%) |
Dec 19, 2022 | 23.50 | 23.73 | 23.40 | 23.49 | 1,158,807 | -0.08(-0.34%) |
Dec 16, 2022 | 23.64 | 23.80 | 23.51 | 23.57 | 1,186,386 | -0.21(-0.88%) |
Dec 15, 2022 | 23.95 | 24.01 | 23.67 | 23.78 | 795,845 | -0.29(-1.20%) |
Dec 14, 2022 | 24.41 | 24.45 | 23.93 | 24.07 | 1,562,463 | -0.25(-1.03%) |
Dec 13, 2022 | 24.60 | 24.73 | 24.23 | 24.32 | 1,021,319 | +0.30(+1.25%) |
Dec 12, 2022 | 23.96 | 24.07 | 23.78 | 24.02 | 1,189,641 | +0.08(+0.33%) |
Dec 09, 2022 | 23.80 | 24.07 | 23.75 | 23.94 | 634,702 | +0.05(+0.21%) |
Dec 08, 2022 | 23.92 | 23.93 | 23.75 | 23.89 | 533,211 | +0.04(+0.17%) |
Dec 07, 2022 | 23.88 | 23.95 | 23.77 | 23.85 | 1,028,459 | +0.15(+0.63%) |
Dec 06, 2022 | 23.87 | 23.93 | 23.50 | 23.70 | 963,495 | -0.09(-0.38%) |
Dec 05, 2022 | 23.91 | 24.00 | 23.75 | 23.79 | 1,180,134 | -0.38(-1.57%) |
Dec 02, 2022 | 24.16 | 24.23 | 23.99 | 24.17 | 1,209,864 | -0.43(-1.75%) |