Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.48 | 24.54 | 24.40 | 24.54 | 2,802 | -0.01(-0.02%) |
Jan 30, 2023 | 24.70 | 24.97 | 24.54 | 24.54 | 816 | -0.01(-0.05%) |
Jan 27, 2023 | 24.47 | 24.58 | 24.47 | 24.56 | 10,738 | +0.01(+0.04%) |
Jan 26, 2023 | 24.56 | 24.56 | 24.50 | 24.55 | 545 | -0.04(-0.14%) |
Jan 25, 2023 | 24.50 | 24.58 | 24.31 | 24.58 | 2,546 | +0.12(+0.50%) |
Jan 24, 2023 | 24.43 | 24.56 | 24.35 | 24.46 | 5,544 | +0.11(+0.44%) |
Jan 23, 2023 | 24.45 | 24.45 | 24.32 | 24.35 | 10,863 | -0.04(-0.15%) |
Jan 20, 2023 | 24.20 | 24.39 | 24.20 | 24.39 | 722 | +0.35(+1.46%) |
Jan 19, 2023 | 23.98 | 24.11 | 23.92 | 24.04 | 2,210 | +0.06(+0.23%) |
Jan 18, 2023 | 24.10 | 24.49 | 23.89 | 23.98 | 4,605 | -0.07(-0.29%) |
Jan 17, 2023 | 23.88 | 24.09 | 23.88 | 24.05 | 2,486 | -0.02(-0.07%) |
Jan 13, 2023 | 24.08 | 24.08 | 24.07 | 24.07 | 856 | +0.02(+0.07%) |
Jan 12, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 15 | +0.24(+1.00%) |
Jan 11, 2023 | 23.77 | 23.81 | 23.77 | 23.81 | 272 | +0.07(+0.32%) |
Jan 10, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 27 | +0.08(+0.33%) |
Jan 09, 2023 | 23.85 | 23.86 | 23.63 | 23.66 | 1,405 | +0.03(+0.12%) |
Jan 06, 2023 | 23.28 | 23.63 | 23.28 | 23.63 | 8,330 | +0.37(+1.59%) |
Jan 05, 2023 | 23.32 | 23.32 | 23.17 | 23.26 | 1,727 | -0.13(-0.58%) |
Jan 04, 2023 | 23.25 | 23.45 | 23.23 | 23.39 | 5,162 | +0.24(+1.04%) |
Jan 03, 2023 | 23.21 | 23.21 | 23.12 | 23.16 | 2,420 | +0.04(+0.15%) |
Dec 30, 2022 | 23.21 | 23.21 | 23.12 | 23.12 | 1,661 | -0.07(-0.29%) |
Dec 29, 2022 | 23.22 | 23.22 | 23.17 | 23.19 | 1,387 | +0.23(+1.01%) |
Dec 28, 2022 | 23.21 | 23.21 | 22.95 | 22.95 | 1,106 | -0.08(-0.33%) |
Dec 27, 2022 | 22.94 | 23.13 | 22.73 | 23.03 | 31,495 | -0.02(-0.09%) |
Dec 23, 2022 | 23.14 | 23.22 | 22.94 | 23.05 | 4,459 | +0.12(+0.51%) |
Dec 22, 2022 | 23.24 | 23.24 | 22.68 | 22.93 | 3,096 | -0.15(-0.65%) |
Dec 21, 2022 | 22.99 | 23.19 | 22.99 | 23.08 | 3,388 | +0.23(+1.01%) |
Dec 20, 2022 | 22.89 | 22.98 | 22.76 | 22.85 | 3,132 | +0.04(+0.18%) |
Dec 19, 2022 | 22.96 | 22.96 | 22.81 | 22.81 | 1,014 | -0.14(-0.63%) |
Dec 16, 2022 | 23.05 | 23.05 | 22.79 | 22.95 | 14,237 | -0.18(-0.78%) |
Dec 15, 2022 | 22.95 | 23.43 | 22.95 | 23.14 | 3,571 | -0.42(-1.80%) |
Dec 14, 2022 | 23.57 | 23.63 | 23.53 | 23.56 | 2,199 | -0.01(-0.04%) |
Dec 13, 2022 | 23.63 | 23.67 | 23.54 | 23.57 | 972 | +0.36(+1.55%) |
Dec 12, 2022 | 23.27 | 23.27 | 23.04 | 23.21 | 4,042 | -0.11(-0.46%) |
Dec 09, 2022 | 23.37 | 23.37 | 23.32 | 23.32 | 200 | +0.00(+0.01%) |
Dec 08, 2022 | 23.21 | 23.31 | 23.14 | 23.31 | 4,114 | +0.23(+1.02%) |
Dec 07, 2022 | 23.23 | 23.23 | 23.01 | 23.08 | 2,817 | -0.07(-0.29%) |
Dec 06, 2022 | 23.31 | 23.31 | 23.15 | 23.15 | 439 | -0.03(-0.14%) |
Dec 05, 2022 | 23.42 | 23.42 | 23.18 | 23.18 | 965 | -0.31(-1.32%) |
Dec 02, 2022 | 23.57 | 23.57 | 23.35 | 23.49 | 8,342 | -0.09(-0.38%) |
Dec 01, 2022 | 23.55 | 23.69 | 23.41 | 23.58 | 2,611 | +0.11(+0.48%) |
Nov 30, 2022 | 23.20 | 23.47 | 23.14 | 23.47 | 1,521 | +0.42(+1.81%) |
Nov 29, 2022 | 23.07 | 23.34 | 22.99 | 23.05 | 21,003 | +0.15(+0.66%) |
Nov 28, 2022 | 23.19 | 23.23 | 22.90 | 22.90 | 3,287 | -0.17(-0.75%) |
Nov 25, 2022 | 22.68 | 23.37 | 22.68 | 23.07 | 1,843 | +0.21(+0.91%) |
Nov 23, 2022 | 22.95 | 22.95 | 22.82 | 22.87 | 1,817 | +0.10(+0.42%) |
Nov 22, 2022 | 22.86 | 22.88 | 22.71 | 22.77 | 2,552 | +0.24(+1.06%) |
Nov 21, 2022 | 22.58 | 22.58 | 22.50 | 22.53 | 3,200 | -0.11(-0.50%) |
Nov 18, 2022 | 22.74 | 22.74 | 22.62 | 22.64 | 7,647 | -0.22(-0.97%) |
Nov 17, 2022 | 22.64 | 22.86 | 22.64 | 22.86 | 684 | -0.01(-0.04%) |
Nov 16, 2022 | 22.45 | 22.91 | 22.45 | 22.87 | 1,696 | +0.22(+0.96%) |
Nov 15, 2022 | 22.80 | 22.81 | 22.56 | 22.66 | 2,424 | -0.06(-0.28%) |
Nov 14, 2022 | 22.72 | 22.72 | 22.72 | 22.72 | 378 | -0.08(-0.35%) |
Nov 11, 2022 | 22.25 | 22.81 | 22.25 | 22.80 | 2,037 | +0.44(+1.98%) |
Nov 10, 2022 | 22.33 | 22.36 | 22.20 | 22.36 | 5,073 | +0.98(+4.57%) |
Nov 09, 2022 | 21.44 | 21.44 | 21.35 | 21.38 | 776 | -0.20(-0.95%) |
Nov 08, 2022 | 21.57 | 21.58 | 21.47 | 21.58 | 489 | +0.17(+0.80%) |
Nov 07, 2022 | 21.52 | 21.52 | 21.40 | 21.41 | 1,050 | +0.04(+0.20%) |
Nov 04, 2022 | 21.25 | 21.41 | 21.16 | 21.37 | 1,942 | +0.64(+3.08%) |
Nov 03, 2022 | 20.71 | 20.78 | 20.71 | 20.73 | 939 | -0.17(-0.80%) |
Nov 02, 2022 | 21.34 | 20.90 | 20.90 | 3,922 | -0.23(-1.08%) |