Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.84 | 24.32 | 23.64 | 24.30 | 663,726 | +0.52(+2.20%) |
Jan 30, 2023 | 24.14 | 24.14 | 23.63 | 23.78 | 658,564 | -0.34(-1.40%) |
Jan 27, 2023 | 24.27 | 24.29 | 24.04 | 24.11 | 396,017 | -0.17(-0.69%) |
Jan 26, 2023 | 23.93 | 24.44 | 23.70 | 24.28 | 516,690 | +0.43(+1.82%) |
Jan 25, 2023 | 23.90 | 23.99 | 23.52 | 23.85 | 594,041 | -0.28(-1.18%) |
Jan 24, 2023 | 23.99 | 24.18 | 23.81 | 24.13 | 402,087 | +0.12(+0.52%) |
Jan 23, 2023 | 24.04 | 24.36 | 23.74 | 24.01 | 644,827 | +0.12(+0.48%) |
Jan 20, 2023 | 24.01 | 24.01 | 23.46 | 23.89 | 892,893 | -0.01(-0.04%) |
Jan 19, 2023 | 24.63 | 24.78 | 23.86 | 23.90 | 1,141,879 | -0.84(-3.40%) |
Jan 18, 2023 | 25.07 | 25.20 | 24.51 | 24.74 | 888,499 | -0.19(-0.75%) |
Jan 17, 2023 | 24.25 | 25.41 | 24.05 | 24.93 | 1,186,211 | +1.44(+6.15%) |
Jan 13, 2023 | 23.57 | 23.81 | 23.39 | 23.48 | 719,595 | -0.22(-0.93%) |
Jan 12, 2023 | 23.78 | 23.95 | 23.17 | 23.70 | 776,045 | -0.13(-0.56%) |
Jan 11, 2023 | 23.36 | 23.84 | 23.31 | 23.84 | 765,844 | +0.59(+2.55%) |
Jan 10, 2023 | 22.93 | 23.27 | 22.70 | 23.24 | 824,970 | +0.23(+1.00%) |
Jan 09, 2023 | 22.63 | 23.40 | 22.61 | 23.01 | 817,222 | +0.43(+1.92%) |
Jan 06, 2023 | 22.66 | 22.76 | 22.29 | 22.58 | 1,502,857 | +0.19(+0.83%) |
Jan 05, 2023 | 22.83 | 22.95 | 22.31 | 22.39 | 1,534,513 | -0.60(-2.62%) |
Jan 04, 2023 | 23.35 | 23.81 | 22.79 | 23.00 | 1,853,928 | -0.33(-1.41%) |
Jan 03, 2023 | 23.19 | 23.55 | 22.91 | 23.32 | 1,247,166 | +0.38(+1.66%) |
Dec 30, 2022 | 23.16 | 23.25 | 22.62 | 22.94 | 941,743 | -0.32(-1.37%) |
Dec 29, 2022 | 23.18 | 23.60 | 23.14 | 23.26 | 516,872 | +0.13(+0.57%) |
Dec 28, 2022 | 23.31 | 23.47 | 23.07 | 23.13 | 606,066 | -0.24(-1.02%) |
Dec 27, 2022 | 23.35 | 23.47 | 23.24 | 23.37 | 306,041 | -0.07(-0.30%) |
Dec 23, 2022 | 23.19 | 23.47 | 23.06 | 23.44 | 288,416 | +0.17(+0.72%) |
Dec 22, 2022 | 23.38 | 23.39 | 22.98 | 23.27 | 550,308 | -0.27(-1.17%) |
Dec 21, 2022 | 23.39 | 23.57 | 23.14 | 23.55 | 637,832 | +0.32(+1.37%) |
Dec 20, 2022 | 23.00 | 23.32 | 22.60 | 23.23 | 462,514 | +0.23(+1.00%) |
Dec 19, 2022 | 23.44 | 23.51 | 22.84 | 23.00 | 476,553 | -0.42(-1.78%) |
Dec 16, 2022 | 23.62 | 23.78 | 23.23 | 23.41 | 2,005,723 | -0.41(-1.71%) |
Dec 15, 2022 | 24.16 | 24.25 | 23.61 | 23.82 | 756,817 | -0.45(-1.86%) |
Dec 14, 2022 | 24.40 | 24.71 | 24.01 | 24.27 | 525,004 | -0.08(-0.33%) |
Dec 13, 2022 | 24.73 | 24.96 | 24.25 | 24.35 | 768,769 | +0.01(+0.04%) |
Dec 12, 2022 | 24.06 | 24.38 | 23.86 | 24.34 | 616,606 | +0.51(+2.12%) |
Dec 09, 2022 | 23.61 | 24.01 | 23.61 | 23.84 | 573,529 | +0.12(+0.52%) |
Dec 08, 2022 | 23.70 | 23.96 | 23.54 | 23.71 | 495,618 | +0.04(+0.15%) |
Dec 07, 2022 | 23.33 | 23.73 | 23.03 | 23.68 | 627,684 | +0.28(+1.21%) |
Dec 06, 2022 | 24.01 | 24.01 | 23.11 | 23.39 | 684,250 | -0.71(-2.94%) |
Dec 05, 2022 | 24.26 | 24.35 | 23.78 | 24.10 | 516,977 | -0.25(-1.02%) |
Dec 02, 2022 | 24.20 | 24.71 | 24.05 | 24.35 | 351,145 | -0.14(-0.58%) |
Dec 01, 2022 | 24.81 | 25.22 | 24.48 | 24.49 | 542,145 | -0.23(-0.93%) |
Nov 30, 2022 | 24.26 | 24.77 | 23.95 | 24.72 | 542,437 | +0.49(+2.01%) |
Nov 29, 2022 | 24.24 | 24.36 | 24.06 | 24.24 | 585,518 | -0.08(-0.31%) |
Nov 28, 2022 | 24.30 | 24.42 | 23.83 | 24.31 | 867,915 | -0.38(-1.55%) |
Nov 25, 2022 | 24.33 | 24.81 | 24.29 | 24.70 | 470,138 | +0.31(+1.25%) |
Nov 23, 2022 | 24.32 | 24.52 | 24.07 | 24.39 | 539,749 | +0.07(+0.29%) |
Nov 22, 2022 | 24.19 | 24.68 | 24.02 | 24.32 | 878,975 | +0.23(+0.94%) |
Nov 21, 2022 | 24.43 | 24.56 | 23.81 | 24.09 | 1,426,762 | -0.33(-1.36%) |
Nov 18, 2022 | 24.68 | 25.09 | 24.27 | 24.42 | 919,395 | +0.03(+0.14%) |
Nov 17, 2022 | 23.64 | 24.43 | 23.22 | 24.39 | 1,584,607 | +0.38(+1.60%) |
Nov 16, 2022 | 23.74 | 24.41 | 23.67 | 24.01 | 753,593 | +0.20(+0.84%) |
Nov 15, 2022 | 24.24 | 24.38 | 23.31 | 23.81 | 707,966 | +0.03(+0.11%) |
Nov 14, 2022 | 24.07 | 24.11 | 23.49 | 23.78 | 923,629 | -0.31(-1.30%) |
Nov 11, 2022 | 24.91 | 24.91 | 23.95 | 24.09 | 574,089 | -0.85(-3.43%) |
Nov 10, 2022 | 25.15 | 25.49 | 24.66 | 24.95 | 636,316 | +0.69(+2.84%) |
Nov 09, 2022 | 24.42 | 25.01 | 24.00 | 24.26 | 655,616 | -0.51(-2.04%) |
Nov 08, 2022 | 24.63 | 25.08 | 24.50 | 24.76 | 493,308 | +0.26(+1.07%) |
Nov 07, 2022 | 24.80 | 24.85 | 24.24 | 24.50 | 807,766 | -0.28(-1.13%) |
Nov 04, 2022 | 24.78 | 25.04 | 24.51 | 24.78 | 384,305 | +0.42(+1.72%) |
Nov 03, 2022 | 23.98 | 24.51 | 23.89 | 24.36 | 272,419 | +0.10(+0.43%) |
Nov 02, 2022 | 24.50 | 25.00 | 24.12 | 24.26 | 805,342 | -0.16(-0.64%) |