Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.23 | 23.25 | 23.21 | 23.24 | 450,391 | +0.02(+0.10%) |
Jan 30, 2023 | 23.22 | 23.24 | 23.20 | 23.21 | 531,060 | -0.02(-0.10%) |
Jan 27, 2023 | 23.21 | 23.24 | 23.21 | 23.24 | 789,956 | +0.01(+0.06%) |
Jan 26, 2023 | 23.19 | 23.22 | 23.19 | 23.22 | 329,221 | +0.02(+0.08%) |
Jan 25, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 404,799 | +0.01(+0.04%) |
Jan 24, 2023 | 23.19 | 23.20 | 23.16 | 23.19 | 795,420 | +0.03(+0.12%) |
Jan 23, 2023 | 23.15 | 23.19 | 23.15 | 23.17 | 698,820 | +0.00(+0.00%) |
Jan 20, 2023 | 23.14 | 23.19 | 23.13 | 23.17 | 615,727 | +0.03(+0.12%) |
Jan 19, 2023 | 23.10 | 23.16 | 23.10 | 23.14 | 681,938 | +0.04(+0.16%) |
Jan 18, 2023 | 23.08 | 23.13 | 23.07 | 23.10 | 628,468 | +0.04(+0.16%) |
Jan 17, 2023 | 23.08 | 23.10 | 23.06 | 23.07 | 817,685 | -0.03(-0.12%) |
Jan 13, 2023 | 23.04 | 23.11 | 23.04 | 23.09 | 373,763 | +0.05(+0.20%) |
Jan 12, 2023 | 23.04 | 23.07 | 23.04 | 23.05 | 555,108 | +0.00(+0.00%) |
Jan 11, 2023 | 23.03 | 23.07 | 23.03 | 23.05 | 336,920 | +0.01(+0.04%) |
Jan 10, 2023 | 23.04 | 23.06 | 23.03 | 23.04 | 537,776 | +0.00(+0.00%) |
Jan 09, 2023 | 23.04 | 23.05 | 23.01 | 23.04 | 2,991,614 | +0.00(+0.00%) |
Jan 06, 2023 | 22.98 | 23.06 | 22.98 | 23.04 | 501,707 | +0.05(+0.20%) |
Jan 05, 2023 | 22.95 | 23.00 | 22.95 | 22.99 | 361,621 | +0.02(+0.08%) |
Jan 04, 2023 | 22.95 | 22.98 | 22.95 | 22.97 | 362,224 | +0.00(+0.00%) |
Jan 03, 2023 | 22.93 | 22.98 | 22.92 | 22.97 | 1,035,961 | +0.04(+0.16%) |
Dec 30, 2022 | 22.93 | 22.95 | 22.92 | 22.94 | 540,404 | +0.02(+0.08%) |
Dec 29, 2022 | 22.92 | 22.93 | 22.89 | 22.92 | 519,478 | +0.02(+0.08%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.88 | 22.90 | 603,880 | -0.01(-0.04%) |
Dec 27, 2022 | 22.91 | 22.91 | 22.89 | 22.91 | 258,866 | +0.01(+0.04%) |
Dec 23, 2022 | 22.86 | 22.90 | 22.86 | 22.90 | 294,059 | +0.02(+0.08%) |
Dec 22, 2022 | 22.86 | 22.90 | 22.86 | 22.88 | 213,504 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 22.88 | 22.85 | 22.87 | 585,341 | +0.02(+0.08%) |
Dec 20, 2022 | 22.87 | 22.87 | 22.84 | 22.85 | 453,558 | +0.02(+0.08%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.83 | 22.84 | 311,265 | -0.01(-0.06%) |
Dec 16, 2022 | 22.83 | 22.86 | 22.81 | 22.85 | 326,928 | +0.02(+0.10%) |
Dec 15, 2022 | 22.81 | 22.84 | 22.81 | 22.83 | 218,031 | +0.02(+0.08%) |
Dec 14, 2022 | 22.82 | 22.84 | 22.80 | 22.81 | 348,340 | +0.00(+0.00%) |
Dec 13, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 546,168 | +0.01(+0.04%) |
Dec 12, 2022 | 22.78 | 22.81 | 22.78 | 22.80 | 233,755 | -0.01(-0.04%) |
Dec 09, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 372,036 | +0.02(+0.08%) |
Dec 08, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 345,256 | +0.01(+0.04%) |
Dec 07, 2022 | 22.78 | 22.79 | 22.76 | 22.78 | 313,998 | +0.02(+0.08%) |
Dec 06, 2022 | 22.77 | 22.77 | 22.75 | 22.76 | 1,123,868 | +0.01(+0.04%) |
Dec 05, 2022 | 22.74 | 22.77 | 22.72 | 22.75 | 1,154,519 | -0.01(-0.04%) |
Dec 02, 2022 | 22.72 | 22.76 | 22.72 | 22.76 | 405,705 | +0.01(+0.04%) |
Dec 01, 2022 | 22.74 | 22.77 | 22.73 | 22.75 | 604,600 | +0.01(+0.02%) |
Nov 30, 2022 | 22.72 | 22.76 | 22.70 | 22.75 | 420,962 | +0.02(+0.08%) |
Nov 29, 2022 | 22.70 | 22.74 | 22.69 | 22.73 | 575,731 | +0.03(+0.12%) |
Nov 28, 2022 | 22.71 | 22.73 | 22.69 | 22.70 | 593,815 | -0.03(-0.12%) |
Nov 25, 2022 | 22.74 | 22.74 | 22.72 | 22.73 | 102,977 | -0.01(-0.04%) |
Nov 23, 2022 | 22.71 | 22.76 | 22.71 | 22.74 | 170,453 | +0.01(+0.04%) |
Nov 22, 2022 | 22.75 | 22.75 | 22.72 | 22.73 | 265,449 | +0.01(+0.04%) |
Nov 21, 2022 | 22.73 | 22.75 | 22.70 | 22.72 | 576,321 | +0.00(+0.00%) |
Nov 18, 2022 | 22.70 | 22.76 | 22.70 | 22.72 | 583,544 | -0.02(-0.08%) |
Nov 17, 2022 | 22.69 | 22.74 | 22.69 | 22.74 | 298,330 | +0.02(+0.08%) |
Nov 16, 2022 | 22.69 | 22.74 | 22.69 | 22.72 | 388,215 | -0.02(-0.08%) |
Nov 15, 2022 | 22.72 | 22.75 | 22.71 | 22.74 | 455,645 | +0.01(+0.04%) |
Nov 14, 2022 | 22.72 | 22.76 | 22.71 | 22.73 | 587,439 | +0.01(+0.04%) |
Nov 11, 2022 | 22.67 | 22.74 | 22.67 | 22.72 | 471,819 | +0.02(+0.08%) |
Nov 10, 2022 | 22.65 | 22.71 | 22.65 | 22.70 | 643,627 | +0.07(+0.30%) |
Nov 09, 2022 | 22.64 | 22.69 | 22.62 | 22.63 | 393,383 | +0.01(+0.06%) |
Nov 08, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 622,012 | +0.00(+0.00%) |
Nov 07, 2022 | 22.65 | 22.65 | 22.58 | 22.62 | 1,395,454 | -0.01(-0.04%) |
Nov 04, 2022 | 22.60 | 22.65 | 22.60 | 22.63 | 724,959 | +0.05(+0.20%) |
Nov 03, 2022 | 22.66 | 22.66 | 22.57 | 22.58 | 675,329 | -0.01(-0.04%) |
Nov 02, 2022 | 22.62 | 22.66 | 22.59 | 22.59 | 256,581 | -0.05(-0.24%) |