Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.85 | 26.11 | 25.81 | 26.11 | 11,393 | +0.36(+1.40%) |
Jan 30, 2023 | 25.81 | 26.08 | 25.75 | 25.75 | 36,829 | -0.01(-0.04%) |
Jan 27, 2023 | 25.87 | 26.01 | 25.59 | 25.76 | 17,003 | -0.30(-1.15%) |
Jan 26, 2023 | 26.05 | 26.11 | 25.84 | 26.06 | 12,670 | -0.05(-0.17%) |
Jan 25, 2023 | 25.82 | 26.13 | 25.82 | 26.11 | 56,508 | +0.17(+0.66%) |
Jan 24, 2023 | 25.76 | 25.99 | 25.72 | 25.93 | 14,651 | +0.39(+1.55%) |
Jan 23, 2023 | 25.48 | 25.65 | 25.41 | 25.54 | 23,008 | -0.17(-0.66%) |
Jan 20, 2023 | 25.44 | 25.71 | 25.39 | 25.71 | 11,810 | +0.12(+0.47%) |
Jan 19, 2023 | 25.41 | 25.59 | 25.40 | 25.59 | 14,187 | +0.17(+0.67%) |
Jan 18, 2023 | 25.72 | 25.75 | 25.42 | 25.42 | 14,049 | +0.45(+1.78%) |
Jan 17, 2023 | 25.26 | 25.26 | 24.93 | 24.98 | 8,415 | -0.07(-0.30%) |
Jan 13, 2023 | 24.89 | 25.22 | 24.87 | 25.05 | 16,099 | -0.11(-0.44%) |
Jan 12, 2023 | 24.93 | 25.22 | 24.88 | 25.16 | 17,766 | +0.54(+2.17%) |
Jan 11, 2023 | 24.89 | 24.89 | 24.56 | 24.62 | 55,422 | -0.54(-2.16%) |
Jan 10, 2023 | 25.16 | 25.25 | 25.06 | 25.17 | 44,362 | -0.28(-1.11%) |
Jan 09, 2023 | 25.55 | 25.66 | 25.44 | 25.45 | 10,543 | -0.12(-0.45%) |
Jan 06, 2023 | 25.00 | 25.60 | 25.00 | 25.57 | 28,034 | +0.45(+1.78%) |
Jan 05, 2023 | 24.82 | 25.13 | 24.78 | 25.12 | 26,265 | -0.06(-0.24%) |
Jan 04, 2023 | 24.88 | 25.27 | 24.88 | 25.18 | 54,773 | +1.29(+5.38%) |
Jan 03, 2023 | 23.83 | 23.92 | 23.68 | 23.89 | 20,168 | +0.39(+1.68%) |
Dec 30, 2022 | 23.68 | 23.73 | 23.35 | 23.50 | 38,646 | -0.32(-1.34%) |
Dec 29, 2022 | 23.76 | 23.87 | 23.71 | 23.82 | 22,597 | +0.38(+1.62%) |
Dec 28, 2022 | 23.65 | 23.65 | 23.40 | 23.44 | 19,580 | -0.13(-0.55%) |
Dec 27, 2022 | 23.51 | 23.63 | 23.43 | 23.57 | 16,888 | +0.21(+0.90%) |
Dec 23, 2022 | 23.35 | 23.46 | 23.31 | 23.36 | 18,018 | +0.02(+0.09%) |
Dec 22, 2022 | 23.39 | 23.39 | 23.20 | 23.34 | 26,921 | -0.03(-0.13%) |
Dec 21, 2022 | 23.22 | 23.45 | 23.18 | 23.37 | 48,437 | +0.62(+2.73%) |
Dec 20, 2022 | 22.73 | 22.89 | 22.73 | 22.75 | 55,094 | +0.11(+0.49%) |
Dec 19, 2022 | 22.59 | 22.68 | 22.54 | 22.64 | 67,574 | +0.04(+0.18%) |
Dec 16, 2022 | 22.63 | 22.63 | 22.47 | 22.60 | 63,692 | -0.17(-0.75%) |
Dec 15, 2022 | 22.89 | 22.89 | 22.68 | 22.77 | 17,443 | -0.56(-2.40%) |
Dec 14, 2022 | 23.13 | 23.52 | 23.07 | 23.33 | 19,415 | +0.13(+0.56%) |
Dec 13, 2022 | 23.55 | 23.55 | 23.12 | 23.20 | 29,235 | +0.21(+0.91%) |
Dec 12, 2022 | 22.98 | 23.00 | 22.82 | 22.99 | 14,474 | -0.23(-0.99%) |
Dec 09, 2022 | 23.26 | 23.28 | 23.11 | 23.22 | 20,536 | +0.18(+0.78%) |
Dec 08, 2022 | 22.95 | 23.06 | 22.94 | 23.04 | 17,591 | +0.50(+2.22%) |
Dec 07, 2022 | 22.59 | 22.74 | 22.50 | 22.54 | 27,308 | +0.03(+0.13%) |
Dec 06, 2022 | 22.48 | 22.64 | 22.42 | 22.51 | 27,424 | -0.02(-0.09%) |
Dec 05, 2022 | 22.63 | 22.68 | 22.51 | 22.53 | 36,306 | -0.10(-0.44%) |
Dec 02, 2022 | 22.50 | 22.63 | 22.44 | 22.63 | 25,298 | +0.05(+0.22%) |
Dec 01, 2022 | 22.64 | 22.64 | 22.50 | 22.58 | 73,991 | +0.21(+0.94%) |
Nov 30, 2022 | 22.10 | 22.46 | 21.99 | 22.37 | 31,139 | +0.24(+1.08%) |
Nov 29, 2022 | 22.03 | 22.21 | 21.94 | 22.13 | 20,197 | +0.15(+0.68%) |
Nov 28, 2022 | 22.00 | 22.09 | 21.93 | 21.98 | 23,346 | +0.21(+0.96%) |
Nov 25, 2022 | 21.59 | 21.81 | 21.59 | 21.77 | 10,183 | +0.17(+0.79%) |
Nov 23, 2022 | 21.36 | 21.61 | 21.36 | 21.60 | 26,416 | +0.54(+2.56%) |
Nov 22, 2022 | 20.99 | 21.07 | 20.96 | 21.06 | 45,157 | +0.17(+0.81%) |
Nov 21, 2022 | 21.02 | 21.02 | 20.84 | 20.89 | 28,423 | -0.18(-0.85%) |
Nov 18, 2022 | 21.03 | 21.23 | 21.01 | 21.07 | 64,471 | +0.24(+1.15%) |
Nov 17, 2022 | 20.71 | 20.83 | 20.66 | 20.83 | 52,165 | +0.08(+0.39%) |
Nov 16, 2022 | 20.90 | 20.90 | 20.75 | 20.75 | 38,660 | -0.27(-1.26%) |
Nov 15, 2022 | 21.13 | 21.19 | 20.86 | 21.02 | 61,705 | -0.27(-1.28%) |
Nov 14, 2022 | 21.31 | 21.43 | 21.22 | 21.29 | 34,595 | -0.01(-0.06%) |
Nov 11, 2022 | 20.96 | 21.35 | 20.90 | 21.30 | 25,749 | +0.98(+4.82%) |
Nov 10, 2022 | 20.04 | 20.36 | 20.04 | 20.32 | 40,255 | +1.11(+5.78%) |
Nov 09, 2022 | 19.11 | 19.52 | 19.10 | 19.21 | 66,809 | +0.32(+1.67%) |
Nov 08, 2022 | 18.87 | 19.05 | 18.80 | 18.89 | 95,651 | +0.11(+0.61%) |
Nov 07, 2022 | 18.79 | 18.84 | 18.62 | 18.78 | 67,852 | -0.16(-0.84%) |
Nov 04, 2022 | 18.64 | 18.96 | 18.58 | 18.94 | 99,364 | +0.67(+3.67%) |
Nov 03, 2022 | 18.15 | 18.31 | 18.12 | 18.27 | 188,908 | -0.11(-0.60%) |
Nov 02, 2022 | 18.54 | 18.75 | 18.38 | 18.38 | 128,996 | -0.26(-1.37%) |