Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.57 | 22.80 | 22.52 | 22.79 | 767,241 | +0.32(+1.42%) |
Jan 30, 2023 | 22.29 | 22.69 | 22.28 | 22.47 | 646,313 | -0.05(-0.21%) |
Jan 27, 2023 | 22.26 | 22.65 | 22.20 | 22.51 | 1,297,114 | +0.05(+0.21%) |
Jan 26, 2023 | 22.89 | 23.10 | 22.07 | 22.47 | 989,482 | -0.28(-1.24%) |
Jan 25, 2023 | 22.91 | 22.92 | 22.61 | 22.75 | 571,830 | -0.11(-0.49%) |
Jan 24, 2023 | 23.12 | 23.26 | 22.69 | 22.86 | 591,772 | -0.26(-1.14%) |
Jan 23, 2023 | 23.24 | 23.30 | 23.03 | 23.12 | 551,373 | -0.14(-0.61%) |
Jan 20, 2023 | 23.23 | 23.47 | 22.98 | 23.27 | 671,987 | +0.29(+1.27%) |
Jan 19, 2023 | 23.21 | 23.58 | 22.90 | 22.97 | 481,276 | -0.22(-0.93%) |
Jan 18, 2023 | 23.92 | 23.92 | 23.13 | 23.19 | 744,397 | -0.86(-3.56%) |
Jan 17, 2023 | 24.08 | 24.40 | 23.74 | 24.05 | 515,667 | -0.03(-0.12%) |
Jan 13, 2023 | 23.81 | 24.13 | 23.33 | 24.08 | 592,962 | +0.15(+0.63%) |
Jan 12, 2023 | 23.58 | 23.99 | 23.47 | 23.92 | 906,173 | +0.44(+1.88%) |
Jan 11, 2023 | 23.35 | 23.50 | 23.17 | 23.48 | 778,318 | +0.13(+0.56%) |
Jan 10, 2023 | 23.44 | 23.60 | 23.23 | 23.35 | 509,855 | -0.06(-0.24%) |
Jan 09, 2023 | 23.76 | 23.78 | 23.29 | 23.41 | 491,762 | -0.26(-1.11%) |
Jan 06, 2023 | 23.36 | 23.79 | 23.36 | 23.67 | 486,019 | +0.40(+1.70%) |
Jan 05, 2023 | 23.58 | 23.58 | 23.14 | 23.28 | 484,143 | -0.37(-1.55%) |
Jan 04, 2023 | 23.77 | 24.01 | 23.54 | 23.64 | 556,603 | -0.12(-0.51%) |
Jan 03, 2023 | 24.31 | 24.44 | 23.57 | 23.76 | 898,103 | -0.46(-1.90%) |
Dec 30, 2022 | 24.48 | 24.57 | 23.98 | 24.23 | 663,399 | -0.35(-1.42%) |
Dec 29, 2022 | 24.37 | 24.61 | 24.24 | 24.57 | 398,267 | +0.24(+0.97%) |
Dec 28, 2022 | 24.61 | 24.63 | 24.33 | 24.34 | 411,535 | -0.13(-0.54%) |
Dec 27, 2022 | 24.54 | 24.73 | 24.40 | 24.47 | 298,653 | +0.02(+0.08%) |
Dec 23, 2022 | 24.32 | 24.57 | 24.29 | 24.45 | 255,709 | +0.11(+0.46%) |
Dec 22, 2022 | 24.55 | 24.55 | 24.01 | 24.34 | 371,257 | -0.26(-1.06%) |
Dec 21, 2022 | 24.38 | 24.75 | 24.36 | 24.60 | 597,588 | +0.45(+1.86%) |
Dec 20, 2022 | 24.21 | 24.43 | 24.12 | 24.15 | 443,865 | -0.04(-0.15%) |
Dec 19, 2022 | 23.86 | 24.24 | 23.86 | 24.19 | 673,797 | +0.35(+1.49%) |
Dec 16, 2022 | 23.87 | 24.08 | 23.58 | 23.84 | 6,543,086 | -0.24(-1.01%) |
Dec 15, 2022 | 23.87 | 24.34 | 23.83 | 24.08 | 898,715 | +0.08(+0.35%) |
Dec 14, 2022 | 24.83 | 24.88 | 23.97 | 23.99 | 884,206 | -0.71(-2.87%) |
Dec 13, 2022 | 25.45 | 25.55 | 24.69 | 24.70 | 1,018,584 | -0.52(-2.07%) |
Dec 12, 2022 | 25.11 | 25.44 | 24.99 | 25.23 | 716,707 | +0.10(+0.41%) |
Dec 09, 2022 | 25.35 | 25.45 | 25.01 | 25.12 | 436,644 | -0.33(-1.28%) |
Dec 08, 2022 | 25.57 | 25.57 | 25.26 | 25.45 | 505,516 | -0.04(-0.15%) |
Dec 07, 2022 | 25.67 | 25.81 | 25.35 | 25.49 | 532,274 | -0.25(-0.98%) |
Dec 06, 2022 | 25.72 | 25.98 | 25.57 | 25.74 | 724,206 | +0.01(+0.04%) |
Dec 05, 2022 | 26.51 | 26.77 | 25.36 | 25.73 | 758,804 | -1.00(-3.74%) |
Dec 02, 2022 | 26.50 | 26.74 | 26.49 | 26.73 | 519,875 | +0.09(+0.35%) |
Dec 01, 2022 | 26.79 | 26.95 | 26.36 | 26.64 | 539,304 | -0.14(-0.52%) |
Nov 30, 2022 | 26.47 | 26.82 | 25.96 | 26.78 | 929,258 | +0.34(+1.27%) |
Nov 29, 2022 | 26.26 | 26.51 | 26.16 | 26.44 | 438,292 | +0.22(+0.85%) |
Nov 28, 2022 | 26.38 | 26.46 | 26.00 | 26.22 | 521,733 | -0.24(-0.92%) |
Nov 25, 2022 | 26.44 | 26.52 | 26.34 | 26.46 | 140,932 | +0.17(+0.64%) |
Nov 23, 2022 | 26.53 | 26.62 | 26.25 | 26.29 | 343,223 | -0.26(-0.98%) |
Nov 22, 2022 | 26.37 | 26.66 | 26.27 | 26.55 | 483,925 | +0.32(+1.21%) |
Nov 21, 2022 | 25.95 | 26.32 | 25.89 | 26.23 | 506,588 | +0.30(+1.15%) |
Nov 18, 2022 | 25.90 | 26.07 | 25.70 | 25.94 | 755,377 | +0.39(+1.53%) |
Nov 17, 2022 | 25.22 | 25.55 | 25.12 | 25.54 | 865,742 | +0.12(+0.48%) |
Nov 16, 2022 | 25.80 | 25.85 | 25.22 | 25.42 | 793,795 | -0.40(-1.55%) |
Nov 15, 2022 | 26.13 | 26.33 | 25.76 | 25.82 | 909,934 | -0.09(-0.36%) |
Nov 14, 2022 | 26.33 | 26.53 | 25.90 | 25.92 | 834,238 | -0.36(-1.39%) |
Nov 11, 2022 | 27.10 | 27.31 | 26.21 | 26.28 | 797,546 | -0.75(-2.76%) |
Nov 10, 2022 | 26.84 | 27.25 | 26.52 | 27.03 | 784,084 | +0.64(+2.44%) |
Nov 09, 2022 | 26.31 | 26.58 | 26.26 | 26.38 | 456,148 | +0.00(+0.00%) |
Nov 08, 2022 | 26.45 | 26.72 | 26.22 | 26.38 | 397,737 | -0.03(-0.11%) |
Nov 07, 2022 | 26.56 | 26.75 | 26.29 | 26.41 | 369,784 | -0.13(-0.49%) |
Nov 04, 2022 | 26.06 | 26.54 | 26.06 | 26.54 | 432,311 | +0.63(+2.45%) |
Nov 03, 2022 | 25.81 | 26.00 | 25.52 | 25.91 | 427,660 | -0.02(-0.07%) |
Nov 02, 2022 | 26.20 | 26.41 | 25.78 | 25.93 | 741,334 | -0.40(-1.52%) |