Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.23 | 23.91 | 23.16 | 23.86 | 107,623 | +0.61(+2.62%) |
Jan 30, 2023 | 22.71 | 23.71 | 22.57 | 23.25 | 125,272 | +0.78(+3.46%) |
Jan 27, 2023 | 24.77 | 25.02 | 22.22 | 22.48 | 157,216 | -2.52(-10.08%) |
Jan 26, 2023 | 24.99 | 25.15 | 24.65 | 25.00 | 45,376 | +0.09(+0.38%) |
Jan 25, 2023 | 24.62 | 24.90 | 24.39 | 24.90 | 30,649 | +0.21(+0.83%) |
Jan 24, 2023 | 24.83 | 24.91 | 24.55 | 24.70 | 63,961 | -0.24(-0.98%) |
Jan 23, 2023 | 24.92 | 25.13 | 24.73 | 24.94 | 38,509 | +0.07(+0.30%) |
Jan 20, 2023 | 24.82 | 25.09 | 24.63 | 24.87 | 55,831 | +0.19(+0.76%) |
Jan 19, 2023 | 24.24 | 24.91 | 24.23 | 24.68 | 45,835 | +0.22(+0.88%) |
Jan 18, 2023 | 24.95 | 25.08 | 24.39 | 24.46 | 46,347 | -0.51(-2.03%) |
Jan 17, 2023 | 25.47 | 25.54 | 24.95 | 24.97 | 84,321 | -0.58(-2.27%) |
Jan 13, 2023 | 25.15 | 25.61 | 25.01 | 25.55 | 33,461 | +0.05(+0.18%) |
Jan 12, 2023 | 25.05 | 25.64 | 25.03 | 25.50 | 101,315 | +0.50(+1.99%) |
Jan 11, 2023 | 25.16 | 25.24 | 24.98 | 25.01 | 39,456 | -0.14(-0.56%) |
Jan 10, 2023 | 24.91 | 25.23 | 24.91 | 25.15 | 39,911 | +0.14(+0.56%) |
Jan 09, 2023 | 25.28 | 25.46 | 24.89 | 25.01 | 52,295 | -0.27(-1.07%) |
Jan 06, 2023 | 25.04 | 25.43 | 24.96 | 25.28 | 42,780 | +0.50(+2.00%) |
Jan 05, 2023 | 24.87 | 24.94 | 24.56 | 24.78 | 32,621 | -0.11(-0.45%) |
Jan 04, 2023 | 25.06 | 25.39 | 24.84 | 24.89 | 56,321 | +0.05(+0.19%) |
Jan 03, 2023 | 25.07 | 25.20 | 24.62 | 24.85 | 56,954 | -0.08(-0.34%) |
Dec 30, 2022 | 24.90 | 25.08 | 24.89 | 24.93 | 29,696 | -0.14(-0.56%) |
Dec 29, 2022 | 24.80 | 25.14 | 24.72 | 25.07 | 53,053 | +0.37(+1.52%) |
Dec 28, 2022 | 24.84 | 24.99 | 24.69 | 24.70 | 59,452 | -0.06(-0.23%) |
Dec 27, 2022 | 24.85 | 25.02 | 24.70 | 24.75 | 25,924 | -0.09(-0.38%) |
Dec 23, 2022 | 24.53 | 24.99 | 24.44 | 24.85 | 31,408 | +0.28(+1.14%) |
Dec 22, 2022 | 24.55 | 24.64 | 24.20 | 24.57 | 53,127 | -0.06(-0.23%) |
Dec 21, 2022 | 24.36 | 24.69 | 24.36 | 24.62 | 56,388 | +0.48(+1.98%) |
Dec 20, 2022 | 24.38 | 24.58 | 24.13 | 24.14 | 56,138 | -0.20(-0.81%) |
Dec 19, 2022 | 24.25 | 24.86 | 24.22 | 24.34 | 82,120 | +0.28(+1.17%) |
Dec 16, 2022 | 24.11 | 24.43 | 23.94 | 24.06 | 103,094 | -0.26(-1.08%) |
Dec 15, 2022 | 24.48 | 24.83 | 24.22 | 24.32 | 57,906 | -0.45(-1.81%) |
Dec 14, 2022 | 25.61 | 25.61 | 24.46 | 24.77 | 85,348 | -0.67(-2.65%) |
Dec 13, 2022 | 25.73 | 25.97 | 25.22 | 25.45 | 86,391 | +0.06(+0.22%) |
Dec 12, 2022 | 25.56 | 25.61 | 25.33 | 25.39 | 58,877 | -0.25(-0.99%) |
Dec 09, 2022 | 25.38 | 25.68 | 25.29 | 25.64 | 38,713 | +0.11(+0.44%) |
Dec 08, 2022 | 25.77 | 25.77 | 25.32 | 25.53 | 54,650 | -0.22(-0.87%) |
Dec 07, 2022 | 25.16 | 25.88 | 24.97 | 25.76 | 66,632 | +0.70(+2.80%) |
Dec 06, 2022 | 24.80 | 25.11 | 24.80 | 25.05 | 98,305 | +0.17(+0.68%) |
Dec 05, 2022 | 25.46 | 25.46 | 24.61 | 24.88 | 57,845 | -0.66(-2.60%) |
Dec 02, 2022 | 25.49 | 25.72 | 25.40 | 25.55 | 40,808 | -0.27(-1.05%) |
Dec 01, 2022 | 25.32 | 25.92 | 25.15 | 25.82 | 89,745 | +0.62(+2.45%) |
Nov 30, 2022 | 25.00 | 25.20 | 24.43 | 25.20 | 62,719 | +0.30(+1.20%) |
Nov 29, 2022 | 24.87 | 25.04 | 24.73 | 24.90 | 46,849 | +0.14(+0.57%) |
Nov 28, 2022 | 24.94 | 25.07 | 24.73 | 24.76 | 43,327 | -0.35(-1.38%) |
Nov 25, 2022 | 24.91 | 25.17 | 24.88 | 25.11 | 15,364 | +0.35(+1.40%) |
Nov 23, 2022 | 25.06 | 25.29 | 24.73 | 24.76 | 29,107 | -0.37(-1.45%) |
Nov 22, 2022 | 25.20 | 25.40 | 25.06 | 25.13 | 40,183 | -0.07(-0.30%) |
Nov 21, 2022 | 25.10 | 25.29 | 25.01 | 25.20 | 37,151 | +0.29(+1.17%) |
Nov 18, 2022 | 25.33 | 25.33 | 24.80 | 24.91 | 51,733 | +0.12(+0.49%) |
Nov 17, 2022 | 24.74 | 25.08 | 24.61 | 24.79 | 30,932 | -0.12(-0.49%) |
Nov 16, 2022 | 25.20 | 25.20 | 24.75 | 24.91 | 80,594 | -0.29(-1.15%) |
Nov 15, 2022 | 25.32 | 25.53 | 25.07 | 25.20 | 41,218 | +0.04(+0.15%) |
Nov 14, 2022 | 25.45 | 25.56 | 25.13 | 25.17 | 74,672 | -0.33(-1.29%) |
Nov 11, 2022 | 26.44 | 26.44 | 25.14 | 25.49 | 58,400 | -0.55(-2.12%) |
Nov 10, 2022 | 25.43 | 26.22 | 24.99 | 26.05 | 110,927 | +1.25(+5.05%) |
Nov 09, 2022 | 25.01 | 25.16 | 24.63 | 24.79 | 101,312 | -0.44(-1.74%) |
Nov 08, 2022 | 25.47 | 25.54 | 25.03 | 25.23 | 48,237 | -0.16(-0.61%) |
Nov 07, 2022 | 25.71 | 25.75 | 25.23 | 25.39 | 55,618 | -0.07(-0.29%) |
Nov 04, 2022 | 24.72 | 25.48 | 24.49 | 25.46 | 67,405 | +0.97(+3.97%) |
Nov 03, 2022 | 25.01 | 25.17 | 24.44 | 24.49 | 67,740 | -0.76(-3.01%) |
Nov 02, 2022 | 25.67 | 25.17 | 25.25 | 78,346 | -0.53(-2.06%) |