Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.32 | 23.70 | 23.30 | 23.70 | 1,649,092 | +0.40(+1.72%) |
Jan 30, 2023 | 23.45 | 23.64 | 23.30 | 23.30 | 2,652,166 | -0.30(-1.29%) |
Jan 27, 2023 | 23.94 | 23.95 | 23.58 | 23.61 | 2,496,104 | -0.27(-1.12%) |
Jan 26, 2023 | 23.92 | 23.95 | 23.76 | 23.88 | 1,718,092 | +0.10(+0.44%) |
Jan 25, 2023 | 23.81 | 23.85 | 23.68 | 23.77 | 1,207,774 | -0.07(-0.28%) |
Jan 24, 2023 | 24.00 | 24.02 | 23.81 | 23.84 | 960,573 | -0.13(-0.56%) |
Jan 23, 2023 | 23.95 | 24.03 | 23.87 | 23.97 | 2,795,570 | +0.06(+0.24%) |
Jan 20, 2023 | 23.85 | 23.95 | 23.73 | 23.91 | 1,200,223 | +0.14(+0.60%) |
Jan 19, 2023 | 23.67 | 23.86 | 23.62 | 23.77 | 1,302,192 | +0.24(+1.01%) |
Jan 18, 2023 | 23.91 | 23.99 | 23.53 | 23.53 | 1,541,818 | -0.26(-1.08%) |
Jan 17, 2023 | 23.70 | 23.81 | 23.59 | 23.79 | 1,217,144 | +0.16(+0.69%) |
Jan 13, 2023 | 23.36 | 23.66 | 23.36 | 23.63 | 1,589,267 | +0.23(+0.98%) |
Jan 12, 2023 | 23.40 | 23.50 | 23.27 | 23.40 | 2,572,652 | +0.19(+0.82%) |
Jan 11, 2023 | 23.07 | 23.21 | 22.91 | 23.21 | 2,017,736 | +0.41(+1.80%) |
Jan 10, 2023 | 22.85 | 22.94 | 22.70 | 22.80 | 1,541,597 | +0.00(+0.00%) |
Jan 09, 2023 | 22.88 | 23.05 | 22.78 | 22.80 | 1,247,709 | +0.27(+1.18%) |
Jan 06, 2023 | 22.59 | 22.67 | 22.45 | 22.53 | 1,756,872 | +0.12(+0.55%) |
Jan 05, 2023 | 22.45 | 22.54 | 22.32 | 22.41 | 1,784,321 | -0.11(-0.51%) |
Jan 04, 2023 | 22.64 | 22.68 | 22.42 | 22.52 | 2,082,169 | -0.41(-1.79%) |
Jan 03, 2023 | 23.22 | 23.38 | 22.86 | 22.93 | 3,386,964 | -0.56(-2.39%) |
Dec 30, 2022 | 23.16 | 23.51 | 23.16 | 23.50 | 1,939,185 | +0.21(+0.90%) |
Dec 29, 2022 | 23.12 | 23.30 | 23.08 | 23.29 | 1,846,428 | -0.03(-0.12%) |
Dec 28, 2022 | 23.35 | 23.38 | 23.10 | 23.31 | 3,016,242 | -0.27(-1.13%) |
Dec 27, 2022 | 22.89 | 23.70 | 22.68 | 23.58 | 6,450,558 | +0.21(+0.90%) |
Dec 23, 2022 | 23.05 | 23.40 | 23.05 | 23.37 | 3,056,534 | +0.42(+1.83%) |
Dec 22, 2022 | 23.17 | 23.23 | 22.83 | 22.95 | 2,116,382 | -0.30(-1.27%) |
Dec 21, 2022 | 23.13 | 23.27 | 23.12 | 23.25 | 1,975,064 | +0.30(+1.29%) |
Dec 20, 2022 | 22.77 | 23.00 | 22.72 | 22.95 | 2,743,042 | +0.10(+0.46%) |
Dec 19, 2022 | 22.90 | 22.95 | 22.74 | 22.85 | 3,277,070 | -0.04(-0.19%) |
Dec 16, 2022 | 22.85 | 23.03 | 22.81 | 22.89 | 3,592,294 | -0.29(-1.27%) |
Dec 15, 2022 | 23.41 | 23.41 | 23.08 | 23.18 | 2,957,963 | -0.28(-1.21%) |
Dec 14, 2022 | 23.34 | 23.55 | 23.30 | 23.47 | 2,472,277 | +0.18(+0.77%) |
Dec 13, 2022 | 23.25 | 23.42 | 23.24 | 23.29 | 2,933,143 | +0.38(+1.65%) |
Dec 12, 2022 | 22.73 | 22.97 | 22.71 | 22.91 | 2,807,650 | +0.25(+1.09%) |
Dec 09, 2022 | 22.67 | 22.80 | 22.49 | 22.66 | 3,121,969 | +0.03(+0.13%) |
Dec 08, 2022 | 22.81 | 22.85 | 22.53 | 22.63 | 3,751,933 | -0.04(-0.17%) |
Dec 07, 2022 | 22.83 | 22.93 | 22.59 | 22.67 | 5,991,435 | -0.11(-0.50%) |
Dec 06, 2022 | 23.13 | 23.20 | 22.67 | 22.79 | 3,538,556 | -0.37(-1.60%) |
Dec 05, 2022 | 23.94 | 23.98 | 23.10 | 23.16 | 4,303,526 | -0.62(-2.59%) |
Dec 02, 2022 | 23.89 | 24.02 | 23.71 | 23.77 | 4,176,719 | -0.26(-1.06%) |
Dec 01, 2022 | 24.35 | 24.43 | 24.01 | 24.03 | 3,570,007 | -0.12(-0.51%) |
Nov 30, 2022 | 24.05 | 24.17 | 23.87 | 24.15 | 3,102,885 | +0.53(+2.25%) |
Nov 29, 2022 | 23.61 | 23.75 | 23.46 | 23.62 | 5,426,956 | +0.30(+1.30%) |
Nov 28, 2022 | 23.14 | 23.52 | 23.11 | 23.32 | 3,757,080 | -0.14(-0.61%) |
Nov 25, 2022 | 23.78 | 23.86 | 23.44 | 23.46 | 1,312,114 | -0.21(-0.88%) |
Nov 23, 2022 | 23.69 | 23.77 | 23.52 | 23.67 | 2,289,387 | -0.33(-1.38%) |
Nov 22, 2022 | 23.98 | 24.12 | 23.92 | 24.00 | 3,586,142 | +0.25(+1.04%) |
Nov 21, 2022 | 23.43 | 23.82 | 23.16 | 23.75 | 4,395,190 | -0.09(-0.36%) |
Nov 18, 2022 | 23.59 | 23.85 | 23.56 | 23.84 | 3,378,077 | -0.17(-0.71%) |
Nov 17, 2022 | 24.14 | 24.21 | 23.90 | 24.01 | 2,156,595 | -0.41(-1.67%) |
Nov 16, 2022 | 24.38 | 24.49 | 24.28 | 24.42 | 2,350,077 | -0.27(-1.11%) |
Nov 15, 2022 | 24.42 | 24.93 | 24.30 | 24.69 | 3,387,921 | +0.28(+1.16%) |
Nov 14, 2022 | 24.65 | 24.92 | 24.41 | 24.41 | 1,713,150 | -0.37(-1.49%) |
Nov 11, 2022 | 24.81 | 24.91 | 24.62 | 24.78 | 2,973,969 | +0.46(+1.91%) |
Nov 10, 2022 | 24.22 | 24.41 | 24.13 | 24.31 | 2,565,876 | +0.22(+0.90%) |
Nov 09, 2022 | 24.36 | 24.41 | 24.07 | 24.09 | 1,786,667 | -0.57(-2.30%) |
Nov 08, 2022 | 24.97 | 25.08 | 24.55 | 24.66 | 2,066,572 | -0.30(-1.21%) |
Nov 07, 2022 | 25.17 | 25.29 | 24.94 | 24.97 | 2,209,811 | -0.22(-0.87%) |
Nov 04, 2022 | 25.08 | 25.19 | 24.88 | 25.18 | 2,177,481 | +0.82(+3.38%) |
Nov 03, 2022 | 24.16 | 24.47 | 24.11 | 24.36 | 2,204,457 | -0.02(-0.08%) |
Nov 02, 2022 | 24.13 | 24.38 | 2,278,241 | +0.22(+0.90%) |