Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.18 | 25.56 | 25.18 | 25.56 | 31,528 | +0.33(+1.32%) |
Jan 30, 2023 | 25.55 | 25.55 | 25.14 | 25.23 | 37,243 | -0.16(-0.62%) |
Jan 27, 2023 | 25.25 | 25.39 | 25.21 | 25.39 | 6,298 | +0.24(+0.94%) |
Jan 26, 2023 | 25.01 | 25.15 | 25.01 | 25.15 | 8,885 | +0.21(+0.86%) |
Jan 25, 2023 | 24.84 | 24.98 | 24.78 | 24.94 | 23,617 | +0.10(+0.38%) |
Jan 24, 2023 | 24.79 | 25.02 | 24.79 | 24.84 | 13,450 | -0.06(-0.25%) |
Jan 23, 2023 | 25.45 | 25.45 | 24.77 | 24.91 | 20,749 | +0.09(+0.36%) |
Jan 20, 2023 | 24.68 | 24.85 | 24.59 | 24.82 | 18,844 | +0.10(+0.42%) |
Jan 19, 2023 | 24.73 | 24.80 | 24.68 | 24.71 | 11,337 | -0.21(-0.86%) |
Jan 18, 2023 | 25.34 | 25.36 | 24.84 | 24.93 | 32,596 | -0.40(-1.58%) |
Jan 17, 2023 | 25.20 | 25.33 | 25.11 | 25.33 | 13,006 | +0.24(+0.97%) |
Jan 13, 2023 | 24.97 | 25.09 | 24.92 | 25.09 | 8,020 | -0.01(-0.04%) |
Jan 12, 2023 | 24.85 | 25.18 | 24.79 | 25.10 | 4,758 | +0.13(+0.52%) |
Jan 11, 2023 | 24.36 | 24.97 | 24.36 | 24.97 | 17,894 | +0.69(+2.86%) |
Jan 10, 2023 | 24.30 | 24.32 | 24.17 | 24.27 | 15,865 | -0.12(-0.47%) |
Jan 09, 2023 | 24.27 | 24.39 | 24.24 | 24.39 | 14,263 | +0.28(+1.15%) |
Jan 06, 2023 | 23.74 | 24.21 | 23.74 | 24.11 | 10,972 | +0.43(+1.82%) |
Jan 05, 2023 | 23.84 | 23.84 | 23.60 | 23.68 | 101,864 | -0.46(-1.90%) |
Jan 04, 2023 | 23.76 | 24.37 | 23.76 | 24.14 | 5,353 | +0.39(+1.66%) |
Jan 03, 2023 | 23.81 | 23.93 | 23.55 | 23.74 | 4,972 | -0.07(-0.28%) |
Dec 30, 2022 | 23.98 | 23.98 | 23.46 | 23.81 | 60,908 | -0.01(-0.06%) |
Dec 29, 2022 | 23.58 | 23.85 | 23.58 | 23.82 | 20,686 | +0.42(+1.82%) |
Dec 28, 2022 | 24.01 | 24.01 | 23.38 | 23.40 | 14,957 | -0.64(-2.66%) |
Dec 27, 2022 | 23.87 | 24.07 | 23.82 | 24.04 | 24,591 | -0.02(-0.08%) |
Dec 23, 2022 | 23.67 | 24.06 | 23.67 | 24.06 | 9,935 | +0.39(+1.65%) |
Dec 22, 2022 | 23.77 | 23.85 | 23.40 | 23.67 | 24,970 | -0.36(-1.51%) |
Dec 21, 2022 | 24.04 | 24.20 | 23.99 | 24.03 | 7,471 | +0.21(+0.90%) |
Dec 20, 2022 | 24.05 | 24.05 | 23.55 | 23.81 | 16,290 | -0.00(-0.02%) |
Dec 19, 2022 | 24.13 | 24.16 | 23.77 | 23.82 | 5,592 | -0.23(-0.95%) |
Dec 16, 2022 | 24.31 | 24.31 | 23.68 | 24.05 | 4,755 | -0.42(-1.71%) |
Dec 15, 2022 | 24.62 | 24.62 | 24.21 | 24.46 | 11,366 | -0.05(-0.20%) |
Dec 14, 2022 | 24.55 | 24.88 | 24.46 | 24.52 | 25,293 | -0.03(-0.14%) |
Dec 13, 2022 | 24.64 | 24.84 | 24.36 | 24.55 | 72,071 | +0.31(+1.27%) |
Dec 12, 2022 | 24.20 | 24.26 | 24.17 | 24.24 | 23,211 | -0.10(-0.42%) |
Dec 09, 2022 | 24.26 | 24.39 | 24.23 | 24.34 | 16,855 | +0.13(+0.54%) |
Dec 08, 2022 | 24.08 | 24.53 | 24.08 | 24.21 | 12,494 | -0.08(-0.34%) |
Dec 07, 2022 | 24.13 | 24.38 | 24.11 | 24.30 | 16,904 | +0.16(+0.68%) |
Dec 06, 2022 | 24.20 | 24.24 | 24.01 | 24.13 | 7,726 | -0.16(-0.64%) |
Dec 05, 2022 | 24.33 | 24.43 | 24.13 | 24.29 | 10,061 | -0.16(-0.65%) |
Dec 02, 2022 | 24.32 | 24.56 | 24.32 | 24.45 | 6,425 | +0.16(+0.65%) |
Dec 01, 2022 | 24.60 | 24.63 | 24.18 | 24.29 | 31,305 | -0.05(-0.19%) |
Nov 30, 2022 | 23.77 | 24.33 | 23.67 | 24.33 | 77,142 | +0.37(+1.56%) |
Nov 29, 2022 | 23.69 | 23.98 | 23.69 | 23.96 | 22,511 | +0.14(+0.58%) |
Nov 28, 2022 | 24.22 | 24.26 | 23.68 | 23.82 | 16,046 | -0.53(-2.16%) |
Nov 25, 2022 | 24.28 | 24.35 | 24.27 | 24.35 | 3,010 | +0.22(+0.93%) |
Nov 23, 2022 | 24.38 | 24.38 | 24.10 | 24.12 | 5,936 | -0.17(-0.69%) |
Nov 22, 2022 | 24.20 | 24.35 | 24.20 | 24.29 | 48,820 | +0.20(+0.84%) |
Nov 21, 2022 | 23.95 | 24.17 | 23.94 | 24.09 | 39,191 | +0.12(+0.51%) |
Nov 18, 2022 | 24.11 | 24.11 | 23.84 | 23.96 | 55,956 | +0.27(+1.14%) |
Nov 17, 2022 | 23.48 | 23.69 | 23.45 | 23.69 | 221,933 | +0.00(+0.01%) |
Nov 16, 2022 | 23.87 | 23.88 | 23.61 | 23.69 | 24,154 | -0.24(-1.01%) |
Nov 15, 2022 | 23.98 | 23.98 | 23.68 | 23.93 | 613,644 | +0.24(+1.02%) |
Nov 14, 2022 | 23.91 | 23.93 | 23.62 | 23.69 | 23,158 | -0.24(-1.00%) |
Nov 11, 2022 | 24.20 | 24.20 | 23.88 | 23.93 | 8,492 | -0.23(-0.95%) |
Nov 10, 2022 | 23.79 | 24.38 | 23.79 | 24.16 | 16,875 | +0.93(+3.99%) |
Nov 09, 2022 | 23.43 | 23.51 | 23.14 | 23.23 | 19,855 | -0.15(-0.65%) |
Nov 08, 2022 | 23.45 | 23.51 | 23.26 | 23.38 | 10,570 | +0.02(+0.08%) |
Nov 07, 2022 | 23.44 | 23.44 | 23.20 | 23.37 | 15,841 | +0.04(+0.19%) |
Nov 04, 2022 | 23.26 | 23.52 | 23.08 | 23.32 | 8,789 | +0.09(+0.37%) |
Nov 03, 2022 | 22.66 | 23.30 | 22.66 | 23.24 | 61,427 | +0.27(+1.20%) |
Nov 02, 2022 | 23.24 | 22.96 | 22.96 | 17,650 | -0.46(-1.95%) |