Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.38 | 25.53 | 24.92 | 25.44 | 143,095 | +0.25(+1.00%) |
Jan 30, 2023 | 25.98 | 26.03 | 24.79 | 25.19 | 176,272 | -0.95(-3.63%) |
Jan 27, 2023 | 26.46 | 26.90 | 25.80 | 26.14 | 201,919 | -0.70(-2.62%) |
Jan 26, 2023 | 27.10 | 27.17 | 26.75 | 26.84 | 264,369 | -0.20(-0.75%) |
Jan 25, 2023 | 26.87 | 27.07 | 26.46 | 27.04 | 191,831 | +0.53(+1.98%) |
Jan 24, 2023 | 26.72 | 26.93 | 26.32 | 26.52 | 137,949 | -0.04(-0.16%) |
Jan 23, 2023 | 26.69 | 26.93 | 26.56 | 26.56 | 196,094 | -0.02(-0.06%) |
Jan 20, 2023 | 26.15 | 26.58 | 26.01 | 26.58 | 154,809 | +0.69(+2.68%) |
Jan 19, 2023 | 25.81 | 26.16 | 25.75 | 25.88 | 115,759 | +0.14(+0.56%) |
Jan 18, 2023 | 25.93 | 26.21 | 25.67 | 25.74 | 88,725 | -0.03(-0.13%) |
Jan 17, 2023 | 25.84 | 25.97 | 25.61 | 25.77 | 90,511 | +0.07(+0.26%) |
Jan 13, 2023 | 25.50 | 25.71 | 25.26 | 25.71 | 73,166 | +0.29(+1.13%) |
Jan 12, 2023 | 25.71 | 25.75 | 25.21 | 25.42 | 105,116 | -0.21(-0.83%) |
Jan 11, 2023 | 25.42 | 25.63 | 25.22 | 25.63 | 95,898 | +0.30(+1.20%) |
Jan 10, 2023 | 25.30 | 25.42 | 24.80 | 25.32 | 84,356 | +0.36(+1.42%) |
Jan 09, 2023 | 25.42 | 25.54 | 24.32 | 24.97 | 134,731 | -0.09(-0.37%) |
Jan 06, 2023 | 24.60 | 25.37 | 24.60 | 25.06 | 127,646 | +0.56(+2.28%) |
Jan 05, 2023 | 23.77 | 24.67 | 23.77 | 24.50 | 102,047 | +0.67(+2.81%) |
Jan 04, 2023 | 24.11 | 24.58 | 23.68 | 23.83 | 109,005 | -0.53(-2.19%) |
Jan 03, 2023 | 25.05 | 25.37 | 23.89 | 24.37 | 120,482 | -0.99(-3.91%) |
Dec 30, 2022 | 24.87 | 25.37 | 24.76 | 25.36 | 100,666 | +0.48(+1.92%) |
Dec 29, 2022 | 24.04 | 25.24 | 24.04 | 24.88 | 60,975 | +0.67(+2.75%) |
Dec 28, 2022 | 25.43 | 25.56 | 23.95 | 24.21 | 120,073 | -1.35(-5.27%) |
Dec 27, 2022 | 25.42 | 25.58 | 25.07 | 25.56 | 111,029 | +0.17(+0.67%) |
Dec 23, 2022 | 24.34 | 25.39 | 24.30 | 25.39 | 62,446 | +1.08(+4.43%) |
Dec 22, 2022 | 24.88 | 25.16 | 24.12 | 24.32 | 47,684 | -0.48(-1.95%) |
Dec 21, 2022 | 24.66 | 25.29 | 24.36 | 24.80 | 108,909 | +0.48(+1.99%) |
Dec 20, 2022 | 23.31 | 24.50 | 23.16 | 24.32 | 82,473 | +0.82(+3.50%) |
Dec 19, 2022 | 23.26 | 23.71 | 23.14 | 23.49 | 74,097 | +0.11(+0.47%) |
Dec 16, 2022 | 23.63 | 23.78 | 23.09 | 23.38 | 153,814 | -0.46(-1.92%) |
Dec 15, 2022 | 23.41 | 24.02 | 23.32 | 23.84 | 66,658 | +0.35(+1.48%) |
Dec 14, 2022 | 23.86 | 23.86 | 23.30 | 23.49 | 75,843 | -0.32(-1.35%) |
Dec 13, 2022 | 24.05 | 24.31 | 23.68 | 23.82 | 78,373 | +0.04(+0.18%) |
Dec 12, 2022 | 23.22 | 24.09 | 23.22 | 23.77 | 96,474 | +0.48(+2.07%) |
Dec 09, 2022 | 23.73 | 23.80 | 23.21 | 23.29 | 77,680 | -0.53(-2.21%) |
Dec 08, 2022 | 24.55 | 24.88 | 23.72 | 23.82 | 49,139 | -0.54(-2.23%) |
Dec 07, 2022 | 23.98 | 24.49 | 23.98 | 24.36 | 37,614 | +0.33(+1.38%) |
Dec 06, 2022 | 24.34 | 24.57 | 23.82 | 24.03 | 104,675 | -0.07(-0.28%) |
Dec 05, 2022 | 25.42 | 25.80 | 23.89 | 24.10 | 130,288 | -1.19(-4.72%) |
Dec 02, 2022 | 24.75 | 25.36 | 24.57 | 25.29 | 56,668 | +0.30(+1.19%) |
Dec 01, 2022 | 25.93 | 26.03 | 24.99 | 24.99 | 95,207 | -0.64(-2.48%) |
Nov 30, 2022 | 25.01 | 25.88 | 24.91 | 25.63 | 150,097 | +0.80(+3.21%) |
Nov 29, 2022 | 24.54 | 25.01 | 24.45 | 24.83 | 65,375 | +0.41(+1.67%) |
Nov 28, 2022 | 24.57 | 24.88 | 24.20 | 24.43 | 105,526 | -0.46(-1.84%) |
Nov 25, 2022 | 24.74 | 24.95 | 24.53 | 24.88 | 24,528 | +0.15(+0.62%) |
Nov 23, 2022 | 24.42 | 24.76 | 24.36 | 24.73 | 44,957 | +0.00(+0.00%) |
Nov 22, 2022 | 24.46 | 24.88 | 24.43 | 24.73 | 80,607 | +0.32(+1.32%) |
Nov 21, 2022 | 23.70 | 24.56 | 23.30 | 24.41 | 153,552 | +0.64(+2.71%) |
Nov 18, 2022 | 23.82 | 23.90 | 23.53 | 23.77 | 86,310 | -0.33(-1.37%) |
Nov 17, 2022 | 24.09 | 24.61 | 23.55 | 24.10 | 95,294 | -0.16(-0.66%) |
Nov 16, 2022 | 24.45 | 25.14 | 24.18 | 24.26 | 83,631 | -0.33(-1.34%) |
Nov 15, 2022 | 24.71 | 25.23 | 24.57 | 24.59 | 79,223 | -0.08(-0.31%) |
Nov 14, 2022 | 24.99 | 25.48 | 24.47 | 24.66 | 158,218 | -0.32(-1.29%) |
Nov 11, 2022 | 24.66 | 25.22 | 24.36 | 24.99 | 174,344 | +0.54(+2.22%) |
Nov 10, 2022 | 24.78 | 24.78 | 23.95 | 24.44 | 169,799 | +0.42(+1.76%) |
Nov 09, 2022 | 24.30 | 24.38 | 23.63 | 24.02 | 149,986 | -0.52(-2.11%) |
Nov 08, 2022 | 24.49 | 24.78 | 24.30 | 24.54 | 172,000 | +0.30(+1.22%) |
Nov 07, 2022 | 25.16 | 25.16 | 23.92 | 24.24 | 118,949 | +0.19(+0.77%) |
Nov 04, 2022 | 24.33 | 24.36 | 23.55 | 24.05 | 136,630 | +0.36(+1.54%) |
Nov 03, 2022 | 23.16 | 23.77 | 23.16 | 23.69 | 109,525 | +0.28(+1.19%) |
Nov 02, 2022 | 24.66 | 24.66 | 23.28 | 23.41 | 91,667 | -1.08(-4.39%) |