Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 85 | +0.33(+1.30%) |
Jan 30, 2023 | 25.61 | 25.62 | 25.48 | 25.48 | 9,024 | -0.17(-0.66%) |
Jan 27, 2023 | 25.46 | 25.65 | 25.46 | 25.65 | 5,370 | -0.30(-1.17%) |
Jan 26, 2023 | 25.85 | 25.95 | 25.85 | 25.95 | 467 | +0.10(+0.38%) |
Jan 25, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 109 | +0.11(+0.42%) |
Jan 24, 2023 | 25.56 | 25.75 | 25.53 | 25.75 | 2,841 | +0.21(+0.82%) |
Jan 23, 2023 | 25.55 | 25.55 | 25.52 | 25.54 | 2,449 | +0.04(+0.14%) |
Jan 20, 2023 | 25.55 | 25.55 | 25.50 | 25.50 | 5,916 | -0.09(-0.35%) |
Jan 19, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 34 | +0.16(+0.65%) |
Jan 18, 2023 | 25.56 | 25.56 | 25.32 | 25.43 | 677 | +0.29(+1.15%) |
Jan 17, 2023 | 25.12 | 25.14 | 25.12 | 25.14 | 7,886 | +0.02(+0.10%) |
Jan 13, 2023 | 25.07 | 25.16 | 25.04 | 25.11 | 1,794 | +0.15(+0.62%) |
Jan 12, 2023 | 24.50 | 25.00 | 24.50 | 24.96 | 1,270 | +0.58(+2.37%) |
Jan 11, 2023 | 24.35 | 24.44 | 24.35 | 24.38 | 1,121 | +0.07(+0.27%) |
Jan 10, 2023 | 24.19 | 24.31 | 24.19 | 24.31 | 1,008 | +0.21(+0.88%) |
Jan 09, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.30(+1.27%) |
Jan 06, 2023 | 23.38 | 23.80 | 23.38 | 23.80 | 2,122 | +0.58(+2.48%) |
Jan 05, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 84 | -0.13(-0.54%) |
Jan 04, 2023 | 24.08 | 24.08 | 23.30 | 23.35 | 17,638 | -0.76(-3.16%) |
Jan 03, 2023 | 24.38 | 24.45 | 23.92 | 24.11 | 6,071 | +0.18(+0.77%) |
Dec 30, 2022 | 23.94 | 23.94 | 23.86 | 23.93 | 1,121 | -0.21(-0.87%) |
Dec 29, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 117 | +0.02(+0.08%) |
Dec 28, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 4 | +0.14(+0.60%) |
Dec 27, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 64 | +0.06(+0.26%) |
Dec 23, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 222 | +0.27(+1.12%) |
Dec 22, 2022 | 23.68 | 23.70 | 23.54 | 23.64 | 794 | -0.29(-1.20%) |
Dec 21, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 49 | +0.27(+1.13%) |
Dec 20, 2022 | 23.93 | 23.93 | 23.66 | 23.66 | 368 | +0.41(+1.77%) |
Dec 19, 2022 | 23.39 | 23.39 | 23.25 | 23.25 | 249 | -0.39(-1.63%) |
Dec 16, 2022 | 23.98 | 24.00 | 23.64 | 23.64 | 6,209 | -0.07(-0.28%) |
Dec 15, 2022 | 24.26 | 24.26 | 23.70 | 23.70 | 2,430 | -0.49(-2.04%) |
Dec 14, 2022 | 24.25 | 24.25 | 24.20 | 24.20 | 315 | -0.07(-0.29%) |
Dec 13, 2022 | 24.61 | 24.61 | 24.27 | 24.27 | 649 | +0.01(+0.03%) |
Dec 12, 2022 | 24.36 | 24.42 | 24.25 | 24.26 | 6,298 | -0.07(-0.29%) |
Dec 09, 2022 | 24.52 | 24.52 | 24.33 | 24.33 | 113 | -0.23(-0.92%) |
Dec 08, 2022 | 24.56 | 24.56 | 24.56 | 24.56 | 45 | -0.27(-1.09%) |
Dec 07, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 25 | +0.59(+2.45%) |
Dec 06, 2022 | 24.28 | 24.28 | 24.23 | 24.23 | 115 | +0.20(+0.82%) |
Dec 05, 2022 | 24.32 | 24.33 | 24.04 | 24.04 | 679 | -0.26(-1.08%) |
Dec 02, 2022 | 23.91 | 24.30 | 23.91 | 24.30 | 429 | +0.52(+2.20%) |
Dec 01, 2022 | 24.05 | 24.05 | 23.76 | 23.78 | 9,601 | +0.22(+0.94%) |
Nov 30, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 10 | +0.72(+3.15%) |
Nov 29, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 11 | +0.41(+1.81%) |
Nov 28, 2022 | 22.43 | 22.43 | 22.43 | 22.43 | 33 | -0.06(-0.29%) |
Nov 25, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.13(-0.59%) |
Nov 23, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 104 | -0.10(-0.44%) |
Nov 22, 2022 | 22.63 | 22.73 | 22.63 | 22.73 | 498 | +0.41(+1.82%) |
Nov 21, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 15 | -0.41(-1.81%) |
Nov 18, 2022 | 22.84 | 22.84 | 22.73 | 22.73 | 1,050 | -0.02(-0.11%) |
Nov 17, 2022 | 22.77 | 22.78 | 22.71 | 22.76 | 421 | -0.52(-2.23%) |
Nov 16, 2022 | 23.97 | 23.97 | 23.13 | 23.28 | 76,965 | -0.89(-3.69%) |
Nov 15, 2022 | 24.08 | 24.28 | 24.08 | 24.17 | 379 | +0.11(+0.46%) |
Nov 14, 2022 | 24.07 | 24.09 | 24.06 | 24.06 | 77,151 | +0.25(+1.05%) |
Nov 11, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 107 | +1.13(+4.97%) |
Nov 10, 2022 | 22.64 | 22.68 | 22.64 | 22.68 | 387 | +0.59(+2.65%) |
Nov 09, 2022 | 22.10 | 22.42 | 22.10 | 22.10 | 210 | -0.01(-0.05%) |
Nov 08, 2022 | 21.89 | 22.17 | 21.89 | 22.11 | 5,236 | +0.24(+1.08%) |
Nov 07, 2022 | 21.83 | 21.93 | 21.70 | 21.87 | 2,758 | -0.25(-1.14%) |
Nov 04, 2022 | 22.12 | 22.12 | 22.12 | 22.12 | 104 | +1.26(+6.06%) |
Nov 03, 2022 | 20.71 | 20.86 | 20.71 | 20.86 | 1,466 | -0.36(-1.69%) |
Nov 02, 2022 | 21.21 | 21.23 | 21.21 | 21.22 | 11,754 | +0.01(+0.07%) |