Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.51 | 23.51 | 23.26 | 23.35 | 1,735 | +0.01(+0.04%) |
Jan 30, 2023 | 23.33 | 23.37 | 23.33 | 23.34 | 4,862 | -0.16(-0.68%) |
Jan 27, 2023 | 23.29 | 23.50 | 23.29 | 23.50 | 7,670 | -0.04(-0.17%) |
Jan 26, 2023 | 23.45 | 23.54 | 23.41 | 23.54 | 5,980 | +0.04(+0.17%) |
Jan 25, 2023 | 23.23 | 23.50 | 23.21 | 23.50 | 23,609 | +0.20(+0.86%) |
Jan 24, 2023 | 23.09 | 23.31 | 23.09 | 23.30 | 5,121 | +0.05(+0.22%) |
Jan 23, 2023 | 23.08 | 23.26 | 23.08 | 23.25 | 5,008 | +0.01(+0.04%) |
Jan 20, 2023 | 23.26 | 23.26 | 23.18 | 23.24 | 13,003 | -0.15(-0.64%) |
Jan 19, 2023 | 23.54 | 23.54 | 23.32 | 23.39 | 4,825 | +0.01(+0.04%) |
Jan 18, 2023 | 23.70 | 23.72 | 23.38 | 23.38 | 12,672 | -0.08(-0.34%) |
Jan 17, 2023 | 23.72 | 23.74 | 23.46 | 23.46 | 7,021 | -0.23(-0.97%) |
Jan 16, 2023 | 23.70 | 23.70 | 23.60 | 23.69 | 3,558 | -0.08(-0.34%) |
Jan 13, 2023 | 23.51 | 23.77 | 23.51 | 23.77 | 9,839 | +0.12(+0.51%) |
Jan 12, 2023 | 23.35 | 23.66 | 23.19 | 23.65 | 9,505 | +0.32(+1.37%) |
Jan 11, 2023 | 23.31 | 23.33 | 23.24 | 23.33 | 1,697 | +0.02(+0.09%) |
Jan 10, 2023 | 23.17 | 23.31 | 22.96 | 23.31 | 5,571 | +0.21(+0.91%) |
Jan 09, 2023 | 23.27 | 23.35 | 23.10 | 23.10 | 6,148 | -0.20(-0.86%) |
Jan 06, 2023 | 23.17 | 23.32 | 23.17 | 23.30 | 5,624 | +0.05(+0.22%) |
Jan 05, 2023 | 23.20 | 23.25 | 23.07 | 23.25 | 7,211 | -0.09(-0.39%) |
Jan 04, 2023 | 23.25 | 23.34 | 23.06 | 23.34 | 18,772 | +0.24(+1.04%) |
Jan 03, 2023 | 23.25 | 23.25 | 22.95 | 23.10 | 6,887 | +0.10(+0.43%) |
Dec 30, 2022 | 23.00 | 0 | -0.16(-0.69%) | |||
Dec 29, 2022 | 22.95 | 23.19 | 22.95 | 23.16 | 2,295 | +0.21(+0.92%) |
Dec 28, 2022 | 23.15 | 23.23 | 22.86 | 22.95 | 23,266 | -0.37(-1.59%) |
Dec 23, 2022 | 23.32 | 0 | -0.36(-1.52%) | |||
Dec 22, 2022 | 23.67 | 23.68 | 23.53 | 23.68 | 3,018 | -0.16(-0.67%) |
Dec 21, 2022 | 23.70 | 23.96 | 23.70 | 23.84 | 17,450 | +0.16(+0.68%) |
Dec 20, 2022 | 23.50 | 23.68 | 23.42 | 23.68 | 7,657 | -0.09(-0.38%) |
Dec 19, 2022 | 23.56 | 23.85 | 23.56 | 23.77 | 14,308 | -0.27(-1.12%) |
Dec 16, 2022 | 24.04 | 24.11 | 23.93 | 24.04 | 8,144 | -0.21(-0.87%) |
Dec 15, 2022 | 24.05 | 24.25 | 23.89 | 24.25 | 12,846 | +0.34(+1.42%) |
Dec 14, 2022 | 23.99 | 24.05 | 23.91 | 23.91 | 5,465 | -0.10(-0.42%) |
Dec 13, 2022 | 23.99 | 24.15 | 23.96 | 24.01 | 26,374 | +0.22(+0.92%) |
Dec 12, 2022 | 24.20 | 24.20 | 23.79 | 23.79 | 12,186 | -0.29(-1.20%) |
Dec 09, 2022 | 24.13 | 24.18 | 23.95 | 24.08 | 3,242 | -0.26(-1.07%) |
Dec 08, 2022 | 24.07 | 24.34 | 24.06 | 24.34 | 14,767 | +0.27(+1.12%) |
Dec 07, 2022 | 24.32 | 24.32 | 23.99 | 24.07 | 46,288 | -0.07(-0.29%) |
Dec 06, 2022 | 24.12 | 24.28 | 24.12 | 24.14 | 8,547 | -0.08(-0.33%) |
Dec 05, 2022 | 24.11 | 24.22 | 24.05 | 24.22 | 12,768 | -0.05(-0.21%) |
Dec 02, 2022 | 23.78 | 24.27 | 23.78 | 24.27 | 13,214 | +0.31(+1.29%) |
Dec 01, 2022 | 23.20 | 23.96 | 23.20 | 23.96 | 27,951 | +0.76(+3.28%) |
Nov 30, 2022 | 23.02 | 23.20 | 22.97 | 23.20 | 16,995 | +0.13(+0.56%) |
Nov 29, 2022 | 23.03 | 23.16 | 23.03 | 23.07 | 16,570 | -0.29(-1.24%) |
Nov 28, 2022 | 23.35 | 23.36 | 23.16 | 23.36 | 19,596 | +0.24(+1.04%) |
Nov 25, 2022 | 23.10 | 23.22 | 23.09 | 23.12 | 6,223 | -0.04(-0.17%) |
Nov 24, 2022 | 23.10 | 23.20 | 23.10 | 23.16 | 6,511 | +0.05(+0.22%) |
Nov 23, 2022 | 23.08 | 23.15 | 23.06 | 23.11 | 34,687 | +0.16(+0.70%) |
Nov 22, 2022 | 23.05 | 23.05 | 22.87 | 22.95 | 19,396 | +0.02(+0.09%) |
Nov 21, 2022 | 22.73 | 22.93 | 22.54 | 22.93 | 106,846 | +0.42(+1.87%) |
Nov 18, 2022 | 22.78 | 22.82 | 22.49 | 22.51 | 41,821 | -0.39(-1.70%) |
Nov 17, 2022 | 22.91 | 22.91 | 22.78 | 22.90 | 7,446 | -0.14(-0.61%) |
Nov 16, 2022 | 23.07 | 23.10 | 22.95 | 23.04 | 124,018 | +0.15(+0.66%) |
Nov 15, 2022 | 22.94 | 23.02 | 22.86 | 22.89 | 69,759 | -0.05(-0.22%) |
Nov 14, 2022 | 23.03 | 23.04 | 22.85 | 22.94 | 28,009 | +0.03(+0.13%) |
Nov 11, 2022 | 22.81 | 22.91 | 22.81 | 22.91 | 532 | +0.08(+0.35%) |
Nov 10, 2022 | 23.00 | 23.06 | 22.83 | 22.83 | 21,922 | +0.43(+1.92%) |
Nov 09, 2022 | 22.37 | 22.48 | 22.32 | 22.40 | 13,285 | +0.06(+0.27%) |
Nov 08, 2022 | 22.09 | 22.45 | 22.09 | 22.34 | 24,972 | +0.14(+0.63%) |
Nov 07, 2022 | 22.52 | 22.52 | 22.20 | 22.20 | 3,305 | -0.28(-1.25%) |
Nov 04, 2022 | 22.46 | 22.54 | 22.32 | 22.48 | 16,857 | +0.23(+1.03%) |
Nov 03, 2022 | 22.50 | 22.68 | 22.25 | 22.25 | 325,325 | -0.41(-1.81%) |
Nov 02, 2022 | 22.87 | 22.95 | 22.66 | 22.66 | 8,623 | -0.27(-1.18%) |