Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.83 | 26.31 | 25.53 | 26.31 | 60,584 | +0.27(+1.05%) |
Jan 30, 2023 | 25.63 | 26.11 | 25.55 | 26.04 | 62,879 | +0.39(+1.52%) |
Jan 27, 2023 | 25.66 | 26.16 | 25.20 | 25.65 | 62,151 | -0.19(-0.72%) |
Jan 26, 2023 | 25.39 | 25.88 | 24.98 | 25.83 | 91,925 | +0.75(+2.99%) |
Jan 25, 2023 | 24.83 | 25.16 | 24.65 | 25.08 | 120,088 | +0.25(+1.02%) |
Jan 24, 2023 | 23.75 | 25.43 | 23.53 | 24.83 | 176,930 | +1.45(+6.21%) |
Jan 23, 2023 | 23.76 | 23.76 | 23.34 | 23.38 | 33,347 | -0.25(-1.07%) |
Jan 20, 2023 | 23.61 | 23.68 | 23.50 | 23.63 | 29,112 | +0.09(+0.37%) |
Jan 19, 2023 | 23.36 | 23.62 | 23.33 | 23.54 | 25,398 | +0.03(+0.12%) |
Jan 18, 2023 | 23.86 | 23.87 | 23.34 | 23.51 | 33,351 | -0.32(-1.35%) |
Jan 17, 2023 | 24.04 | 24.04 | 23.70 | 23.83 | 24,677 | -0.05(-0.20%) |
Jan 13, 2023 | 23.70 | 23.98 | 23.61 | 23.88 | 33,837 | -0.13(-0.53%) |
Jan 12, 2023 | 23.45 | 24.01 | 23.38 | 24.01 | 33,071 | +0.56(+2.37%) |
Jan 11, 2023 | 23.36 | 23.45 | 23.21 | 23.45 | 21,558 | +0.26(+1.13%) |
Jan 10, 2023 | 23.27 | 23.38 | 23.00 | 23.19 | 27,939 | -0.12(-0.50%) |
Jan 09, 2023 | 23.38 | 23.48 | 23.11 | 23.31 | 26,827 | -0.07(-0.29%) |
Jan 06, 2023 | 23.18 | 23.51 | 22.48 | 23.38 | 23,500 | +0.28(+1.22%) |
Jan 05, 2023 | 23.14 | 23.28 | 23.00 | 23.09 | 25,706 | -0.16(-0.67%) |
Jan 04, 2023 | 23.38 | 23.49 | 23.11 | 23.25 | 27,457 | +0.05(+0.21%) |
Jan 03, 2023 | 23.56 | 23.56 | 23.11 | 23.20 | 26,925 | -0.35(-1.49%) |
Dec 30, 2022 | 23.52 | 23.70 | 23.45 | 23.55 | 25,805 | +0.02(+0.08%) |
Dec 29, 2022 | 23.64 | 23.73 | 23.39 | 23.53 | 22,952 | +0.15(+0.63%) |
Dec 28, 2022 | 23.38 | 23.55 | 23.34 | 23.38 | 25,966 | -0.07(-0.29%) |
Dec 27, 2022 | 23.96 | 24.01 | 23.28 | 23.45 | 27,210 | -0.37(-1.55%) |
Dec 23, 2022 | 23.76 | 23.95 | 23.76 | 23.82 | 21,462 | +0.03(+0.12%) |
Dec 22, 2022 | 23.61 | 23.93 | 23.49 | 23.79 | 36,396 | -0.13(-0.53%) |
Dec 21, 2022 | 23.91 | 24.12 | 23.87 | 23.92 | 35,972 | +0.19(+0.78%) |
Dec 20, 2022 | 23.46 | 23.80 | 23.46 | 23.74 | 26,051 | +0.19(+0.79%) |
Dec 19, 2022 | 23.38 | 23.58 | 23.27 | 23.55 | 42,506 | +0.18(+0.75%) |
Dec 16, 2022 | 23.11 | 24.06 | 23.06 | 23.38 | 91,990 | +0.01(+0.04%) |
Dec 15, 2022 | 23.99 | 23.99 | 23.31 | 23.37 | 52,912 | -0.78(-3.23%) |
Dec 14, 2022 | 23.98 | 24.24 | 23.95 | 24.14 | 49,218 | +0.12(+0.49%) |
Dec 13, 2022 | 24.42 | 24.65 | 23.64 | 24.03 | 58,712 | -0.14(-0.56%) |
Dec 12, 2022 | 24.21 | 24.36 | 23.82 | 24.16 | 30,636 | +0.07(+0.28%) |
Dec 09, 2022 | 24.26 | 24.36 | 24.08 | 24.10 | 27,272 | -0.24(-1.00%) |
Dec 08, 2022 | 24.23 | 24.36 | 24.23 | 24.34 | 34,158 | -0.04(-0.16%) |
Dec 07, 2022 | 24.36 | 24.41 | 24.27 | 24.38 | 27,662 | +0.05(+0.20%) |
Dec 06, 2022 | 24.36 | 24.37 | 24.00 | 24.33 | 43,782 | +0.05(+0.20%) |
Dec 05, 2022 | 24.69 | 24.72 | 24.13 | 24.28 | 54,605 | -0.65(-2.62%) |
Dec 02, 2022 | 24.88 | 25.08 | 24.72 | 24.93 | 36,764 | -0.13(-0.51%) |
Dec 01, 2022 | 24.89 | 25.24 | 24.75 | 25.06 | 30,401 | +0.12(+0.47%) |
Nov 30, 2022 | 24.60 | 25.07 | 23.97 | 24.94 | 63,445 | +0.40(+1.63%) |
Nov 29, 2022 | 24.39 | 24.55 | 24.30 | 24.54 | 20,112 | +0.19(+0.76%) |
Nov 28, 2022 | 24.47 | 24.49 | 24.19 | 24.36 | 38,820 | -0.08(-0.32%) |
Nov 25, 2022 | 24.74 | 24.78 | 24.44 | 24.44 | 21,503 | -0.21(-0.87%) |
Nov 23, 2022 | 24.65 | 24.75 | 24.24 | 24.65 | 31,235 | -0.10(-0.39%) |
Nov 22, 2022 | 24.40 | 24.77 | 24.40 | 24.75 | 40,738 | +0.46(+1.89%) |
Nov 21, 2022 | 24.28 | 24.33 | 24.08 | 24.29 | 25,437 | +0.15(+0.61%) |
Nov 18, 2022 | 24.14 | 24.48 | 23.87 | 24.14 | 46,133 | +0.32(+1.35%) |
Nov 17, 2022 | 23.53 | 23.84 | 23.53 | 23.82 | 26,505 | +0.05(+0.20%) |
Nov 16, 2022 | 23.86 | 23.90 | 23.58 | 23.77 | 54,955 | -0.04(-0.16%) |
Nov 15, 2022 | 23.58 | 24.05 | 23.58 | 23.81 | 32,067 | +0.36(+1.53%) |
Nov 14, 2022 | 23.98 | 23.98 | 23.44 | 23.45 | 50,332 | -0.52(-2.19%) |
Nov 11, 2022 | 24.72 | 24.72 | 23.87 | 23.98 | 39,474 | -0.56(-2.29%) |
Nov 10, 2022 | 24.34 | 24.82 | 24.02 | 24.54 | 48,900 | +0.87(+3.69%) |
Nov 09, 2022 | 23.92 | 24.18 | 23.10 | 23.67 | 43,459 | -0.26(-1.09%) |
Nov 08, 2022 | 24.06 | 24.12 | 23.57 | 23.93 | 46,157 | -0.08(-0.32%) |
Nov 07, 2022 | 23.34 | 24.27 | 23.33 | 24.01 | 45,390 | +0.12(+0.49%) |
Nov 04, 2022 | 23.38 | 23.95 | 23.08 | 23.89 | 59,450 | +0.71(+3.06%) |
Nov 03, 2022 | 23.10 | 23.26 | 22.55 | 23.18 | 54,375 | +0.04(+0.17%) |
Nov 02, 2022 | 23.44 | 23.09 | 23.14 | 55,620 | -0.16(-0.67%) |