Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.94 | 23.07 | 22.92 | 22.96 | 15,127 | +0.16(+0.70%) |
Jan 30, 2023 | 22.86 | 22.93 | 22.78 | 22.80 | 53,951 | -0.18(-0.78%) |
Jan 27, 2023 | 22.99 | 22.99 | 22.94 | 22.98 | 43,772 | -0.03(-0.13%) |
Jan 26, 2023 | 22.99 | 23.02 | 22.94 | 23.01 | 19,464 | +0.09(+0.39%) |
Jan 25, 2023 | 22.91 | 22.96 | 22.86 | 22.92 | 15,643 | -0.04(-0.17%) |
Jan 24, 2023 | 22.86 | 22.98 | 22.86 | 22.96 | 40,943 | +0.03(+0.13%) |
Jan 23, 2023 | 22.92 | 22.98 | 22.89 | 22.93 | 28,377 | +0.04(+0.15%) |
Jan 20, 2023 | 22.88 | 22.92 | 22.78 | 22.89 | 12,879 | +0.02(+0.07%) |
Jan 19, 2023 | 23.05 | 23.05 | 22.88 | 22.88 | 34,730 | -0.11(-0.46%) |
Jan 18, 2023 | 23.02 | 23.16 | 22.98 | 22.98 | 86,000 | +0.00(+0.02%) |
Jan 17, 2023 | 22.99 | 23.06 | 22.98 | 22.98 | 34,665 | -0.03(-0.13%) |
Jan 13, 2023 | 23.06 | 23.09 | 22.92 | 23.01 | 29,326 | +0.01(+0.04%) |
Jan 12, 2023 | 22.91 | 23.03 | 22.89 | 23.00 | 36,860 | +0.09(+0.37%) |
Jan 11, 2023 | 22.82 | 22.93 | 22.79 | 22.91 | 16,493 | +0.16(+0.72%) |
Jan 10, 2023 | 23.02 | 23.02 | 22.75 | 22.75 | 15,141 | -0.01(-0.03%) |
Jan 09, 2023 | 22.75 | 22.87 | 22.75 | 22.76 | 10,496 | -0.02(-0.08%) |
Jan 06, 2023 | 22.62 | 22.85 | 22.62 | 22.78 | 30,783 | +0.28(+1.23%) |
Jan 05, 2023 | 22.46 | 22.56 | 22.46 | 22.50 | 19,645 | -0.03(-0.13%) |
Jan 04, 2023 | 22.43 | 22.53 | 22.41 | 22.53 | 36,579 | +0.21(+0.94%) |
Jan 03, 2023 | 22.45 | 22.50 | 22.32 | 22.32 | 47,684 | -0.04(-0.18%) |
Dec 30, 2022 | 22.33 | 22.38 | 22.23 | 22.36 | 71,723 | +0.07(+0.34%) |
Dec 29, 2022 | 22.31 | 22.33 | 22.06 | 22.29 | 65,670 | +0.11(+0.52%) |
Dec 28, 2022 | 22.32 | 22.55 | 22.09 | 22.17 | 103,099 | -0.10(-0.45%) |
Dec 27, 2022 | 22.55 | 22.55 | 22.26 | 22.27 | 76,901 | -0.23(-1.00%) |
Dec 23, 2022 | 22.40 | 22.51 | 22.36 | 22.50 | 34,911 | +0.09(+0.38%) |
Dec 22, 2022 | 22.71 | 22.71 | 22.32 | 22.41 | 182,557 | -0.09(-0.42%) |
Dec 21, 2022 | 22.46 | 22.57 | 22.42 | 22.50 | 44,025 | +0.14(+0.65%) |
Dec 20, 2022 | 22.25 | 22.42 | 22.25 | 22.36 | 26,346 | -0.03(-0.13%) |
Dec 19, 2022 | 22.41 | 22.43 | 22.35 | 22.39 | 36,007 | -0.04(-0.17%) |
Dec 16, 2022 | 22.46 | 22.46 | 22.41 | 22.43 | 11,656 | -0.18(-0.81%) |
Dec 15, 2022 | 22.54 | 22.62 | 22.44 | 22.61 | 34,509 | -0.11(-0.48%) |
Dec 14, 2022 | 22.97 | 22.97 | 22.60 | 22.72 | 12,827 | -0.05(-0.24%) |
Dec 13, 2022 | 22.94 | 23.25 | 22.70 | 22.77 | 22,579 | +0.15(+0.66%) |
Dec 12, 2022 | 22.67 | 22.67 | 22.61 | 22.62 | 8,098 | +0.03(+0.13%) |
Dec 09, 2022 | 22.59 | 22.70 | 22.59 | 22.59 | 13,642 | -0.01(-0.02%) |
Dec 08, 2022 | 22.56 | 22.65 | 22.55 | 22.60 | 19,044 | +0.02(+0.09%) |
Dec 07, 2022 | 22.54 | 22.61 | 22.52 | 22.58 | 23,481 | +0.10(+0.44%) |
Dec 06, 2022 | 22.55 | 22.82 | 22.48 | 22.48 | 17,343 | -0.15(-0.66%) |
Dec 05, 2022 | 22.83 | 22.83 | 22.53 | 22.63 | 30,108 | -0.13(-0.57%) |
Dec 02, 2022 | 22.60 | 22.77 | 22.59 | 22.76 | 18,961 | +0.03(+0.14%) |
Dec 01, 2022 | 22.73 | 22.84 | 22.67 | 22.73 | 7,865 | -0.11(-0.49%) |
Nov 30, 2022 | 22.46 | 22.86 | 22.45 | 22.84 | 7,682 | +0.28(+1.24%) |
Nov 29, 2022 | 22.43 | 22.61 | 22.43 | 22.56 | 13,838 | +0.10(+0.45%) |
Nov 28, 2022 | 22.62 | 22.64 | 22.46 | 22.46 | 9,837 | -0.22(-0.99%) |
Nov 25, 2022 | 22.69 | 22.69 | 22.65 | 22.68 | 11,312 | +0.00(+0.01%) |
Nov 23, 2022 | 22.70 | 22.73 | 22.58 | 22.68 | 180,822 | +0.09(+0.39%) |
Nov 22, 2022 | 22.54 | 22.61 | 22.51 | 22.59 | 28,438 | +0.13(+0.56%) |
Nov 21, 2022 | 22.63 | 22.63 | 22.44 | 22.47 | 33,370 | -0.04(-0.18%) |
Nov 18, 2022 | 22.87 | 22.87 | 22.43 | 22.51 | 33,695 | +0.10(+0.45%) |
Nov 17, 2022 | 22.43 | 22.48 | 22.38 | 22.41 | 19,798 | -0.07(-0.32%) |
Nov 16, 2022 | 22.45 | 22.56 | 22.45 | 22.48 | 16,864 | -0.01(-0.04%) |
Nov 15, 2022 | 22.53 | 22.58 | 22.40 | 22.49 | 13,606 | +0.14(+0.63%) |
Nov 14, 2022 | 22.58 | 22.58 | 22.35 | 22.35 | 23,160 | -0.13(-0.58%) |
Nov 11, 2022 | 22.45 | 22.54 | 22.40 | 22.48 | 3,874 | -0.03(-0.13%) |
Nov 10, 2022 | 22.35 | 22.51 | 22.33 | 22.51 | 40,726 | +0.58(+2.65%) |
Nov 09, 2022 | 22.30 | 22.30 | 21.88 | 21.93 | 11,169 | -0.22(-0.98%) |
Nov 08, 2022 | 22.21 | 22.27 | 22.04 | 22.15 | 39,975 | +0.00(+0.01%) |
Nov 07, 2022 | 22.10 | 22.21 | 22.05 | 22.14 | 12,480 | +0.06(+0.29%) |
Nov 04, 2022 | 22.18 | 22.18 | 22.05 | 22.08 | 8,542 | +0.06(+0.28%) |
Nov 03, 2022 | 22.09 | 22.09 | 21.82 | 22.02 | 29,845 | -0.24(-1.08%) |
Nov 02, 2022 | 22.32 | 22.49 | 22.10 | 22.26 | 26,831 | -0.03(-0.15%) |