Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.58 | 26.09 | 25.56 | 25.87 | 26,726 | +0.22(+0.86%) |
Jan 30, 2023 | 25.65 | 25.85 | 25.45 | 25.65 | 12,231 | +0.26(+1.02%) |
Jan 27, 2023 | 25.47 | 25.56 | 25.34 | 25.39 | 15,003 | +0.06(+0.24%) |
Jan 26, 2023 | 25.29 | 25.34 | 24.75 | 25.33 | 31,489 | +0.06(+0.24%) |
Jan 25, 2023 | 25.49 | 25.49 | 25.04 | 25.27 | 10,469 | -0.36(-1.40%) |
Jan 24, 2023 | 24.90 | 25.64 | 24.89 | 25.63 | 9,197 | +0.73(+2.93%) |
Jan 23, 2023 | 24.60 | 24.92 | 24.59 | 24.90 | 3,274 | -0.18(-0.72%) |
Jan 20, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 486 | +0.55(+2.24%) |
Jan 19, 2023 | 24.08 | 24.53 | 24.00 | 24.53 | 2,009 | +0.19(+0.78%) |
Jan 18, 2023 | 24.52 | 24.66 | 24.03 | 24.34 | 3,066 | -0.72(-2.87%) |
Jan 17, 2023 | 24.99 | 25.06 | 24.72 | 25.06 | 959 | -0.27(-1.06%) |
Jan 13, 2023 | 24.95 | 25.36 | 24.89 | 25.33 | 15,707 | +0.23(+0.91%) |
Jan 12, 2023 | 24.98 | 25.33 | 24.98 | 25.10 | 15,625 | +0.15(+0.60%) |
Jan 11, 2023 | 25.16 | 25.16 | 24.81 | 24.95 | 12,103 | +0.01(+0.04%) |
Jan 10, 2023 | 25.06 | 25.12 | 24.62 | 24.94 | 14,475 | -0.19(-0.75%) |
Jan 09, 2023 | 25.10 | 25.13 | 24.83 | 25.13 | 1,727 | +0.10(+0.40%) |
Jan 06, 2023 | 24.70 | 25.03 | 24.45 | 25.03 | 2,570 | +0.28(+1.13%) |
Jan 05, 2023 | 24.80 | 24.80 | 24.43 | 24.75 | 1,817 | -0.12(-0.48%) |
Jan 04, 2023 | 24.77 | 25.05 | 24.45 | 24.87 | 3,195 | +0.47(+1.92%) |
Jan 03, 2023 | 24.59 | 24.93 | 24.40 | 24.40 | 4,226 | +0.03(+0.12%) |
Dec 30, 2022 | 24.27 | 25.00 | 24.27 | 24.37 | 4,267 | +0.02(+0.08%) |
Dec 29, 2022 | 24.71 | 24.71 | 24.35 | 24.35 | 1,684 | +0.04(+0.16%) |
Dec 28, 2022 | 24.59 | 24.59 | 24.31 | 24.31 | 1,423 | +0.00(+0.00%) |
Dec 27, 2022 | 24.83 | 24.99 | 24.31 | 24.31 | 2,947 | -0.54(-2.17%) |
Dec 23, 2022 | 24.34 | 24.85 | 24.31 | 24.85 | 11,818 | +0.61(+2.51%) |
Dec 22, 2022 | 23.90 | 24.25 | 23.85 | 24.24 | 7,585 | -0.12(-0.49%) |
Dec 21, 2022 | 23.91 | 24.36 | 23.91 | 24.36 | 1,478 | +0.52(+2.18%) |
Dec 20, 2022 | 24.11 | 24.12 | 23.84 | 23.84 | 3,469 | -0.16(-0.66%) |
Dec 19, 2022 | 24.02 | 24.19 | 24.00 | 24.00 | 4,611 | -0.03(-0.12%) |
Dec 16, 2022 | 23.94 | 24.15 | 23.94 | 24.03 | 2,854 | +0.00(+0.00%) |
Dec 15, 2022 | 24.91 | 24.97 | 24.03 | 24.03 | 3,085 | -0.92(-3.68%) |
Dec 14, 2022 | 25.05 | 25.05 | 24.95 | 24.95 | 2,638 | -0.10(-0.40%) |
Dec 13, 2022 | 25.41 | 25.75 | 24.81 | 25.05 | 4,553 | -0.22(-0.87%) |
Dec 12, 2022 | 25.25 | 25.35 | 25.25 | 25.27 | 7,871 | +0.15(+0.60%) |
Dec 08, 2022 | 25.12 | 102 | +0.30(+1.21%) | |||
Dec 07, 2022 | 25.08 | 25.11 | 24.74 | 24.82 | 8,483 | -0.45(-1.78%) |
Dec 06, 2022 | 25.33 | 25.33 | 25.17 | 25.27 | 1,467 | -0.22(-0.86%) |
Dec 05, 2022 | 25.74 | 25.79 | 25.45 | 25.49 | 3,971 | -0.36(-1.39%) |
Dec 02, 2022 | 25.75 | 25.95 | 25.57 | 25.85 | 26,204 | -0.09(-0.35%) |
Dec 01, 2022 | 26.15 | 26.15 | 25.62 | 25.94 | 15,319 | +0.19(+0.74%) |
Nov 30, 2022 | 25.01 | 25.78 | 24.99 | 25.75 | 43,433 | +0.43(+1.70%) |
Nov 29, 2022 | 25.11 | 25.32 | 25.11 | 25.32 | 13,764 | +0.07(+0.28%) |
Nov 28, 2022 | 25.24 | 25.32 | 25.13 | 25.25 | 11,215 | -0.10(-0.39%) |
Nov 25, 2022 | 25.21 | 25.35 | 25.21 | 25.35 | 9,325 | +0.20(+0.79%) |
Nov 23, 2022 | 25.23 | 25.37 | 25.15 | 25.15 | 7,892 | -0.25(-0.98%) |
Nov 22, 2022 | 25.38 | 25.48 | 25.34 | 25.40 | 37,532 | +0.02(+0.08%) |
Nov 21, 2022 | 25.25 | 25.38 | 25.25 | 25.38 | 41,618 | +0.12(+0.47%) |
Nov 18, 2022 | 25.15 | 25.28 | 25.14 | 25.26 | 20,535 | +0.29(+1.16%) |
Nov 17, 2022 | 25.15 | 25.15 | 24.95 | 24.97 | 18,575 | -0.16(-0.64%) |
Nov 16, 2022 | 24.72 | 25.13 | 24.72 | 25.13 | 1,810 | +0.13(+0.52%) |
Nov 15, 2022 | 24.95 | 25.15 | 24.90 | 25.00 | 17,389 | +0.08(+0.34%) |
Nov 14, 2022 | 25.10 | 25.10 | 24.79 | 24.92 | 5,708 | -0.08(-0.34%) |
Nov 11, 2022 | 25.16 | 25.16 | 25.00 | 25.00 | 6,867 | -0.15(-0.59%) |
Nov 10, 2022 | 25.14 | 25.25 | 25.05 | 25.15 | 139,019 | +0.05(+0.20%) |
Nov 09, 2022 | 24.95 | 25.26 | 24.95 | 25.10 | 16,673 | -0.06(-0.24%) |
Nov 08, 2022 | 25.22 | 25.40 | 25.16 | 25.16 | 10,855 | -0.19(-0.75%) |
Nov 07, 2022 | 25.16 | 25.40 | 25.16 | 25.35 | 23,765 | +0.11(+0.43%) |
Nov 04, 2022 | 25.20 | 25.30 | 24.96 | 25.24 | 71,165 | +0.04(+0.16%) |
Nov 03, 2022 | 25.07 | 25.20 | 24.97 | 25.20 | 1,657 | +0.07(+0.28%) |
Nov 02, 2022 | 25.60 | 25.70 | 25.13 | 25.13 | 41,061 | -0.42(-1.64%) |