Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.57 | 24.78 | 24.51 | 24.78 | 46,275 | +0.29(+1.18%) |
Jan 30, 2023 | 24.61 | 24.64 | 24.48 | 24.49 | 14,111 | -0.17(-0.70%) |
Jan 27, 2023 | 24.56 | 24.76 | 24.56 | 24.66 | 31,088 | +0.00(+0.00%) |
Jan 26, 2023 | 24.72 | 24.72 | 24.53 | 24.66 | 15,232 | +0.05(+0.20%) |
Jan 25, 2023 | 24.52 | 24.63 | 24.47 | 24.61 | 16,961 | +0.03(+0.12%) |
Jan 24, 2023 | 24.50 | 24.63 | 24.48 | 24.59 | 18,952 | +0.05(+0.20%) |
Jan 23, 2023 | 24.39 | 24.63 | 24.39 | 24.54 | 103,926 | +0.11(+0.43%) |
Jan 20, 2023 | 24.35 | 24.47 | 24.31 | 24.43 | 26,426 | +0.01(+0.04%) |
Jan 19, 2023 | 24.46 | 24.51 | 24.39 | 24.42 | 29,452 | -0.17(-0.69%) |
Jan 18, 2023 | 24.75 | 24.80 | 24.53 | 24.59 | 23,306 | +0.05(+0.22%) |
Jan 17, 2023 | 24.48 | 24.61 | 24.48 | 24.54 | 28,998 | -0.03(-0.12%) |
Jan 13, 2023 | 24.51 | 24.61 | 24.50 | 24.57 | 20,222 | -0.10(-0.42%) |
Jan 12, 2023 | 24.46 | 24.68 | 24.27 | 24.67 | 23,593 | +0.28(+1.13%) |
Jan 11, 2023 | 24.26 | 24.43 | 24.25 | 24.39 | 39,286 | +0.25(+1.05%) |
Jan 10, 2023 | 24.14 | 24.17 | 24.02 | 24.14 | 49,854 | -0.11(-0.45%) |
Jan 09, 2023 | 24.19 | 24.42 | 24.19 | 24.25 | 22,983 | +0.08(+0.32%) |
Jan 06, 2023 | 23.79 | 24.24 | 23.76 | 24.17 | 29,931 | +0.46(+1.95%) |
Jan 05, 2023 | 23.66 | 23.78 | 23.60 | 23.71 | 39,951 | -0.13(-0.53%) |
Jan 04, 2023 | 23.86 | 23.95 | 23.76 | 23.84 | 85,164 | +0.16(+0.69%) |
Jan 03, 2023 | 23.82 | 23.87 | 23.57 | 23.67 | 99,557 | +0.13(+0.57%) |
Dec 30, 2022 | 23.53 | 23.60 | 23.45 | 23.54 | 88,053 | -0.12(-0.50%) |
Dec 29, 2022 | 23.51 | 23.72 | 23.51 | 23.66 | 81,510 | +0.24(+1.04%) |
Dec 28, 2022 | 23.62 | 23.69 | 23.41 | 23.41 | 72,217 | -0.18(-0.76%) |
Dec 27, 2022 | 23.82 | 23.82 | 23.57 | 23.59 | 47,473 | -0.23(-0.96%) |
Dec 23, 2022 | 23.77 | 23.89 | 23.77 | 23.82 | 28,319 | -0.09(-0.36%) |
Dec 22, 2022 | 23.98 | 23.98 | 23.81 | 23.91 | 116,984 | -0.16(-0.67%) |
Dec 21, 2022 | 24.04 | 24.13 | 24.01 | 24.07 | 51,796 | +0.17(+0.72%) |
Dec 20, 2022 | 23.89 | 23.96 | 23.86 | 23.90 | 56,025 | -0.16(-0.68%) |
Dec 19, 2022 | 24.33 | 24.33 | 24.06 | 24.06 | 23,653 | -0.27(-1.10%) |
Dec 16, 2022 | 24.33 | 24.43 | 24.13 | 24.33 | 166,545 | -0.23(-0.93%) |
Dec 15, 2022 | 24.68 | 24.72 | 24.55 | 24.56 | 259,146 | -0.24(-0.96%) |
Dec 14, 2022 | 24.81 | 24.95 | 24.64 | 24.79 | 52,972 | +0.00(+0.00%) |
Dec 13, 2022 | 25.21 | 25.21 | 24.71 | 24.79 | 131,098 | +0.19(+0.78%) |
Dec 12, 2022 | 24.61 | 24.62 | 24.45 | 24.60 | 50,742 | +0.06(+0.23%) |
Dec 09, 2022 | 24.64 | 24.70 | 24.52 | 24.55 | 30,417 | -0.28(-1.12%) |
Dec 08, 2022 | 24.71 | 24.83 | 24.68 | 24.82 | 46,024 | +0.00(+0.00%) |
Dec 07, 2022 | 24.63 | 24.82 | 24.61 | 24.82 | 108,050 | +0.29(+1.17%) |
Dec 06, 2022 | 24.60 | 24.64 | 24.47 | 24.54 | 36,571 | -0.09(-0.35%) |
Dec 05, 2022 | 24.74 | 24.78 | 24.54 | 24.62 | 51,696 | -0.38(-1.53%) |
Dec 02, 2022 | 24.69 | 25.00 | 24.69 | 25.00 | 38,581 | +0.10(+0.38%) |
Dec 01, 2022 | 24.66 | 24.95 | 24.66 | 24.91 | 111,888 | +0.25(+1.01%) |
Nov 30, 2022 | 24.13 | 24.66 | 23.96 | 24.66 | 56,580 | +0.48(+1.98%) |
Nov 29, 2022 | 24.22 | 24.28 | 24.16 | 24.18 | 33,970 | -0.12(-0.51%) |
Nov 28, 2022 | 24.35 | 24.47 | 24.29 | 24.31 | 19,374 | -0.10(-0.39%) |
Nov 25, 2022 | 24.39 | 24.42 | 24.37 | 24.40 | 7,050 | -0.09(-0.35%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.30 | 24.49 | 70,769 | +0.23(+0.95%) |
Nov 22, 2022 | 24.13 | 24.34 | 24.13 | 24.26 | 79,657 | +0.21(+0.87%) |
Nov 21, 2022 | 24.20 | 24.20 | 24.03 | 24.05 | 59,630 | -0.03(-0.12%) |
Nov 18, 2022 | 24.20 | 24.23 | 24.03 | 24.08 | 68,185 | -0.02(-0.08%) |
Nov 17, 2022 | 24.06 | 24.13 | 24.01 | 24.10 | 19,491 | -0.19(-0.79%) |
Nov 16, 2022 | 24.22 | 24.32 | 24.18 | 24.29 | 30,545 | +0.11(+0.43%) |
Nov 15, 2022 | 24.14 | 24.22 | 24.08 | 24.18 | 53,997 | +0.25(+1.04%) |
Nov 14, 2022 | 24.00 | 24.05 | 23.91 | 23.93 | 43,622 | -0.12(-0.52%) |
Nov 11, 2022 | 23.95 | 24.12 | 23.79 | 24.06 | 55,272 | +0.06(+0.24%) |
Nov 10, 2022 | 23.70 | 24.01 | 23.70 | 24.00 | 266,861 | +0.79(+3.42%) |
Nov 09, 2022 | 23.17 | 23.32 | 23.12 | 23.21 | 66,215 | -0.07(-0.29%) |
Nov 08, 2022 | 23.19 | 23.38 | 23.16 | 23.27 | 57,033 | +0.16(+0.70%) |
Nov 07, 2022 | 23.21 | 23.21 | 23.08 | 23.11 | 55,887 | -0.11(-0.45%) |
Nov 04, 2022 | 23.24 | 23.29 | 23.07 | 23.22 | 79,852 | +0.07(+0.29%) |
Nov 03, 2022 | 23.12 | 23.29 | 23.10 | 23.15 | 84,826 | -0.08(-0.33%) |
Nov 02, 2022 | 23.57 | 23.77 | 23.23 | 23.23 | 23,543 | -0.32(-1.38%) |