Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.00 | 25.26 | 25.00 | 25.04 | 3,337 | -0.11(-0.42%) |
Jan 30, 2023 | 25.15 | 25.38 | 24.88 | 25.14 | 5,350 | -0.04(-0.17%) |
Jan 27, 2023 | 25.18 | 25.35 | 25.15 | 25.19 | 4,472 | +0.16(+0.62%) |
Jan 26, 2023 | 25.14 | 25.35 | 25.00 | 25.03 | 1,739 | +0.00(+0.00%) |
Jan 25, 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 367 | -0.01(-0.04%) |
Jan 24, 2023 | 25.17 | 25.17 | 25.01 | 25.04 | 1,303 | -0.12(-0.49%) |
Jan 23, 2023 | 25.25 | 25.32 | 25.01 | 25.17 | 1,805 | +0.10(+0.40%) |
Jan 20, 2023 | 24.99 | 25.07 | 24.99 | 25.07 | 2,287 | +0.08(+0.32%) |
Jan 19, 2023 | 25.30 | 25.30 | 24.72 | 24.98 | 5,592 | -0.02(-0.08%) |
Jan 18, 2023 | 25.00 | 25.31 | 24.80 | 25.01 | 4,322 | -0.03(-0.13%) |
Jan 17, 2023 | 24.82 | 25.10 | 24.82 | 25.04 | 4,574 | +0.17(+0.69%) |
Jan 13, 2023 | 24.95 | 25.32 | 24.81 | 24.87 | 2,412 | -0.22(-0.86%) |
Jan 12, 2023 | 25.25 | 25.25 | 25.09 | 25.09 | 1,298 | -0.05(-0.22%) |
Jan 11, 2023 | 25.44 | 25.45 | 24.87 | 25.14 | 3,162 | -0.02(-0.06%) |
Jan 10, 2023 | 25.16 | 25.62 | 24.86 | 25.16 | 5,449 | -0.11(-0.44%) |
Jan 09, 2023 | 25.40 | 25.64 | 25.06 | 25.27 | 10,435 | -0.08(-0.31%) |
Jan 06, 2023 | 25.35 | 25.72 | 25.34 | 25.34 | 529 | -0.01(-0.06%) |
Jan 05, 2023 | 25.39 | 25.39 | 25.00 | 25.36 | 9,831 | +0.05(+0.20%) |
Jan 04, 2023 | 24.25 | 25.39 | 24.25 | 25.31 | 1,969 | +0.13(+0.50%) |
Jan 03, 2023 | 25.01 | 25.19 | 24.76 | 25.18 | 5,821 | -0.06(-0.25%) |
Dec 30, 2022 | 24.96 | 25.47 | 24.96 | 25.24 | 2,925 | +0.13(+0.52%) |
Dec 29, 2022 | 25.34 | 25.54 | 24.85 | 25.11 | 11,837 | -0.43(-1.68%) |
Dec 28, 2022 | 25.52 | 25.54 | 25.32 | 25.54 | 2,019 | +0.04(+0.17%) |
Dec 27, 2022 | 25.31 | 25.50 | 25.31 | 25.50 | 733 | +0.07(+0.29%) |
Dec 23, 2022 | 25.41 | 25.42 | 25.20 | 25.42 | 514 | +0.10(+0.38%) |
Dec 22, 2022 | 25.22 | 25.52 | 25.20 | 25.33 | 4,101 | +0.01(+0.04%) |
Dec 21, 2022 | 25.32 | 25.50 | 25.09 | 25.31 | 5,080 | +0.23(+0.92%) |
Dec 20, 2022 | 25.35 | 25.46 | 25.09 | 25.09 | 11,765 | -0.54(-2.13%) |
Dec 19, 2022 | 25.44 | 26.00 | 24.44 | 25.63 | 4,087 | -0.01(-0.05%) |
Dec 16, 2022 | 25.71 | 25.71 | 25.48 | 25.64 | 1,820 | +0.10(+0.41%) |
Dec 15, 2022 | 25.54 | 25.81 | 25.42 | 25.54 | 2,169 | -0.02(-0.08%) |
Dec 14, 2022 | 25.76 | 25.80 | 25.48 | 25.56 | 1,540 | -0.00(-0.02%) |
Dec 13, 2022 | 25.81 | 25.81 | 25.33 | 25.56 | 2,017 | -0.04(-0.16%) |
Dec 12, 2022 | 25.60 | 25.74 | 25.41 | 25.60 | 177,368 | +0.00(+0.02%) |
Dec 09, 2022 | 25.45 | 25.60 | 25.36 | 25.60 | 1,128 | +0.01(+0.06%) |
Dec 08, 2022 | 25.58 | 25.58 | 25.36 | 25.58 | 930 | -0.22(-0.87%) |
Dec 07, 2022 | 25.52 | 25.81 | 25.23 | 25.81 | 14,594 | +0.44(+1.73%) |
Dec 06, 2022 | 24.60 | 25.60 | 24.60 | 25.37 | 5,138 | -0.18(-0.71%) |
Dec 05, 2022 | 25.55 | 25.70 | 25.54 | 25.55 | 4,586 | -0.17(-0.66%) |
Dec 02, 2022 | 25.32 | 25.73 | 25.32 | 25.72 | 4,698 | +0.10(+0.41%) |
Dec 01, 2022 | 25.84 | 25.96 | 25.42 | 25.61 | 122,478 | -0.39(-1.49%) |
Nov 30, 2022 | 25.84 | 26.04 | 25.84 | 26.00 | 5,387 | +0.11(+0.42%) |
Nov 29, 2022 | 25.74 | 25.99 | 25.73 | 25.89 | 6,006 | -0.05(-0.19%) |
Nov 28, 2022 | 25.83 | 26.13 | 25.81 | 25.94 | 5,634 | -0.14(-0.53%) |
Nov 25, 2022 | 25.26 | 26.26 | 25.26 | 26.08 | 6,623 | -0.18(-0.68%) |
Nov 23, 2022 | 25.96 | 26.26 | 25.96 | 26.26 | 3,563 | +0.18(+0.69%) |
Nov 22, 2022 | 25.98 | 26.12 | 25.96 | 26.08 | 7,037 | +0.15(+0.58%) |
Nov 21, 2022 | 25.93 | 26.19 | 25.93 | 25.93 | 55,705 | -0.03(-0.10%) |
Nov 18, 2022 | 25.82 | 26.15 | 25.82 | 25.96 | 5,648 | +0.17(+0.67%) |
Nov 17, 2022 | 26.00 | 26.08 | 25.73 | 25.78 | 12,168 | +0.07(+0.27%) |
Nov 16, 2022 | 25.93 | 25.93 | 25.39 | 25.71 | 9,910 | +0.22(+0.85%) |
Nov 15, 2022 | 25.65 | 25.87 | 25.36 | 25.50 | 6,527 | +0.07(+0.26%) |
Nov 14, 2022 | 25.91 | 26.17 | 25.41 | 25.43 | 10,689 | -0.58(-2.21%) |
Nov 11, 2022 | 26.09 | 26.10 | 25.42 | 26.00 | 7,119 | -0.27(-1.01%) |
Nov 10, 2022 | 26.37 | 26.40 | 26.07 | 26.27 | 2,826 | -0.04(-0.17%) |
Nov 09, 2022 | 26.02 | 26.37 | 26.01 | 26.31 | 5,785 | +0.12(+0.44%) |
Nov 08, 2022 | 26.25 | 26.34 | 26.02 | 26.20 | 5,935 | +0.13(+0.51%) |
Nov 07, 2022 | 26.00 | 26.23 | 26.00 | 26.06 | 5,654 | -0.44(-1.67%) |
Nov 04, 2022 | 26.37 | 26.75 | 26.37 | 26.51 | 10,054 | +0.12(+0.46%) |
Nov 03, 2022 | 26.36 | 26.61 | 26.20 | 26.38 | 17,367 | +0.00(+0.00%) |
Nov 02, 2022 | 26.50 | 26.50 | 26.09 | 26.38 | 3,826 | -0.49(-1.84%) |