Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.42 | 25.55 | 25.23 | 25.52 | 21,677 | +0.22(+0.85%) |
Jan 30, 2023 | 25.39 | 25.50 | 25.17 | 25.30 | 12,551 | -0.07(-0.26%) |
Jan 27, 2023 | 25.17 | 25.65 | 25.17 | 25.37 | 25,104 | -0.19(-0.73%) |
Jan 26, 2023 | 25.16 | 25.69 | 25.16 | 25.55 | 29,056 | +0.11(+0.42%) |
Jan 25, 2023 | 25.10 | 25.66 | 25.04 | 25.45 | 9,178 | +0.08(+0.31%) |
Jan 24, 2023 | 25.18 | 25.46 | 25.01 | 25.37 | 39,905 | +0.27(+1.06%) |
Jan 23, 2023 | 24.87 | 25.31 | 24.87 | 25.10 | 7,451 | -0.20(-0.79%) |
Jan 20, 2023 | 25.02 | 25.66 | 24.83 | 25.30 | 75,949 | +0.34(+1.37%) |
Jan 19, 2023 | 24.73 | 25.15 | 24.73 | 24.96 | 23,621 | -0.16(-0.63%) |
Jan 18, 2023 | 25.31 | 25.32 | 24.91 | 25.12 | 44,778 | -0.03(-0.13%) |
Jan 17, 2023 | 24.78 | 25.24 | 24.57 | 25.15 | 39,009 | +0.01(+0.06%) |
Jan 13, 2023 | 24.94 | 25.32 | 24.94 | 25.14 | 24,486 | -0.02(-0.09%) |
Jan 12, 2023 | 25.03 | 25.16 | 24.86 | 25.16 | 10,419 | +0.33(+1.34%) |
Jan 11, 2023 | 24.75 | 24.94 | 24.55 | 24.83 | 3,444 | +0.23(+0.93%) |
Jan 10, 2023 | 24.64 | 24.84 | 24.42 | 24.60 | 22,067 | -0.01(-0.06%) |
Jan 09, 2023 | 24.45 | 25.26 | 24.40 | 24.61 | 7,463 | +0.19(+0.78%) |
Jan 06, 2023 | 24.09 | 24.42 | 24.03 | 24.42 | 18,293 | +0.39(+1.64%) |
Jan 05, 2023 | 24.05 | 24.27 | 23.91 | 24.03 | 14,867 | -0.09(-0.38%) |
Jan 04, 2023 | 24.23 | 24.24 | 23.66 | 24.12 | 13,901 | +0.11(+0.48%) |
Jan 03, 2023 | 24.30 | 24.30 | 23.56 | 24.01 | 8,541 | -0.12(-0.50%) |
Dec 30, 2022 | 24.18 | 24.33 | 23.94 | 24.13 | 7,693 | -0.01(-0.05%) |
Dec 29, 2022 | 24.08 | 24.31 | 23.89 | 24.14 | 11,844 | +0.27(+1.13%) |
Dec 28, 2022 | 24.07 | 24.30 | 23.86 | 23.87 | 28,153 | -0.29(-1.20%) |
Dec 27, 2022 | 24.01 | 24.22 | 23.96 | 24.16 | 3,460 | -0.08(-0.35%) |
Dec 23, 2022 | 24.33 | 24.33 | 24.00 | 24.25 | 2,810 | +0.22(+0.93%) |
Dec 22, 2022 | 24.18 | 24.27 | 23.97 | 24.02 | 7,300 | -0.10(-0.42%) |
Dec 21, 2022 | 24.19 | 24.26 | 23.97 | 24.12 | 10,484 | +0.06(+0.23%) |
Dec 20, 2022 | 23.99 | 24.18 | 23.79 | 24.07 | 6,804 | +0.08(+0.35%) |
Dec 19, 2022 | 23.85 | 24.33 | 23.63 | 23.98 | 15,315 | +0.23(+0.96%) |
Dec 16, 2022 | 23.84 | 23.85 | 23.68 | 23.76 | 24,923 | -0.10(-0.41%) |
Dec 15, 2022 | 23.97 | 24.12 | 23.68 | 23.85 | 11,686 | -0.09(-0.39%) |
Dec 14, 2022 | 24.00 | 24.00 | 23.69 | 23.95 | 21,403 | -0.06(-0.23%) |
Dec 13, 2022 | 24.04 | 24.42 | 23.50 | 24.00 | 10,676 | +0.32(+1.34%) |
Dec 12, 2022 | 23.95 | 24.50 | 23.55 | 23.69 | 26,894 | -0.24(-0.99%) |
Dec 09, 2022 | 23.93 | 24.29 | 23.75 | 23.92 | 17,148 | -0.09(-0.37%) |
Dec 08, 2022 | 24.18 | 24.20 | 23.97 | 24.01 | 26,226 | -0.08(-0.34%) |
Dec 07, 2022 | 23.97 | 24.15 | 23.94 | 24.10 | 10,928 | +0.29(+1.22%) |
Dec 06, 2022 | 23.72 | 23.96 | 23.72 | 23.81 | 12,196 | +0.08(+0.35%) |
Dec 05, 2022 | 23.97 | 23.97 | 23.70 | 23.72 | 21,953 | -0.32(-1.32%) |
Dec 02, 2022 | 23.93 | 24.04 | 23.20 | 24.04 | 101,333 | +0.25(+1.03%) |
Dec 01, 2022 | 23.86 | 24.00 | 23.77 | 23.79 | 23,278 | +0.01(+0.04%) |
Nov 30, 2022 | 23.72 | 23.89 | 23.52 | 23.78 | 7,862 | +0.06(+0.25%) |
Nov 29, 2022 | 23.79 | 23.79 | 23.55 | 23.72 | 3,299 | +0.21(+0.91%) |
Nov 28, 2022 | 23.38 | 23.67 | 23.38 | 23.51 | 10,806 | -0.09(-0.40%) |
Nov 25, 2022 | 23.42 | 23.87 | 23.42 | 23.60 | 8,122 | +0.03(+0.12%) |
Nov 23, 2022 | 23.49 | 23.57 | 23.40 | 23.57 | 1,975 | -0.09(-0.39%) |
Nov 22, 2022 | 23.40 | 23.78 | 23.28 | 23.67 | 118,647 | +0.14(+0.59%) |
Nov 21, 2022 | 23.51 | 23.71 | 23.18 | 23.53 | 100,368 | +0.20(+0.85%) |
Nov 18, 2022 | 23.45 | 23.46 | 23.20 | 23.33 | 2,058 | +0.01(+0.04%) |
Nov 17, 2022 | 23.39 | 23.45 | 22.91 | 23.32 | 6,647 | -0.08(-0.34%) |
Nov 16, 2022 | 23.55 | 23.70 | 23.18 | 23.40 | 10,604 | -0.07(-0.32%) |
Nov 15, 2022 | 23.52 | 23.64 | 23.16 | 23.47 | 10,112 | +0.08(+0.36%) |
Nov 14, 2022 | 23.36 | 23.39 | 23.29 | 23.39 | 18,568 | -0.03(-0.12%) |
Nov 11, 2022 | 23.59 | 23.59 | 23.26 | 23.42 | 11,733 | +0.01(+0.06%) |
Nov 10, 2022 | 23.04 | 23.81 | 23.04 | 23.40 | 20,465 | +0.50(+2.17%) |
Nov 09, 2022 | 22.88 | 23.03 | 22.73 | 22.91 | 3,477 | -0.00(-0.00%) |
Nov 08, 2022 | 22.65 | 22.91 | 22.56 | 22.91 | 6,472 | +0.40(+1.77%) |
Nov 07, 2022 | 22.75 | 22.80 | 22.14 | 22.51 | 24,325 | -0.11(-0.48%) |
Nov 04, 2022 | 22.59 | 22.72 | 22.53 | 22.62 | 2,752 | +0.44(+1.99%) |
Nov 03, 2022 | 22.14 | 22.42 | 22.14 | 22.18 | 14,755 | -0.30(-1.32%) |
Nov 02, 2022 | 22.43 | 22.63 | 22.21 | 22.47 | 12,709 | +0.16(+0.71%) |