Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.94 | 23.94 | 23.59 | 23.83 | 335,298 | -0.03(-0.13%) |
Jan 30, 2023 | 23.88 | 24.04 | 23.75 | 23.86 | 299,379 | -0.17(-0.71%) |
Jan 27, 2023 | 23.91 | 24.23 | 23.89 | 24.03 | 175,603 | +0.12(+0.50%) |
Jan 26, 2023 | 24.25 | 24.35 | 23.80 | 23.91 | 702,803 | -0.17(-0.71%) |
Jan 25, 2023 | 24.16 | 24.19 | 23.85 | 24.08 | 403,685 | -0.23(-0.95%) |
Jan 24, 2023 | 24.63 | 24.65 | 24.17 | 24.31 | 383,862 | -0.31(-1.26%) |
Jan 23, 2023 | 24.76 | 24.79 | 24.37 | 24.62 | 815,726 | -0.10(-0.40%) |
Jan 20, 2023 | 24.48 | 24.80 | 24.44 | 24.72 | 419,705 | +0.23(+0.94%) |
Jan 19, 2023 | 24.26 | 24.68 | 24.26 | 24.49 | 516,006 | +0.17(+0.70%) |
Jan 18, 2023 | 24.69 | 24.85 | 24.31 | 24.32 | 629,702 | -0.44(-1.78%) |
Jan 17, 2023 | 24.91 | 25.14 | 24.68 | 24.76 | 1,043,137 | -0.38(-1.51%) |
Jan 16, 2023 | 24.65 | 25.33 | 24.62 | 25.14 | 749,224 | +0.42(+1.70%) |
Jan 13, 2023 | 24.60 | 24.79 | 24.40 | 24.72 | 752,010 | +0.16(+0.65%) |
Jan 12, 2023 | 24.27 | 24.58 | 24.24 | 24.56 | 769,946 | +0.38(+1.57%) |
Jan 11, 2023 | 23.36 | 24.29 | 23.36 | 24.18 | 790,980 | +0.87(+3.73%) |
Jan 10, 2023 | 23.54 | 23.66 | 23.25 | 23.31 | 586,464 | -0.24(-1.02%) |
Jan 09, 2023 | 23.50 | 23.70 | 23.38 | 23.55 | 759,919 | +0.16(+0.68%) |
Jan 06, 2023 | 23.14 | 23.67 | 23.14 | 23.39 | 595,026 | +0.35(+1.52%) |
Jan 05, 2023 | 23.17 | 23.28 | 22.78 | 23.04 | 474,540 | -0.09(-0.39%) |
Jan 04, 2023 | 22.91 | 23.25 | 22.90 | 23.13 | 455,121 | +0.01(+0.04%) |
Jan 03, 2023 | 23.58 | 23.74 | 23.11 | 23.12 | 558,327 | -0.52(-2.20%) |
Dec 30, 2022 | 23.64 | 0 | +0.05(+0.21%) | |||
Dec 29, 2022 | 23.41 | 23.64 | 23.37 | 23.59 | 368,434 | -0.18(-0.76%) |
Dec 28, 2022 | 24.03 | 24.13 | 23.74 | 23.77 | 1,166,030 | -0.20(-0.83%) |
Dec 23, 2022 | 23.97 | 0 | +0.63(+2.70%) | |||
Dec 22, 2022 | 23.87 | 23.87 | 23.13 | 23.34 | 1,120,609 | -0.52(-2.18%) |
Dec 21, 2022 | 23.52 | 23.96 | 23.46 | 23.86 | 628,750 | +0.57(+2.45%) |
Dec 20, 2022 | 23.05 | 23.46 | 23.00 | 23.29 | 446,526 | +0.20(+0.87%) |
Dec 19, 2022 | 23.36 | 23.41 | 22.98 | 23.09 | 854,598 | -0.26(-1.11%) |
Dec 16, 2022 | 23.26 | 23.40 | 23.06 | 23.35 | 1,034,075 | -0.23(-0.98%) |
Dec 15, 2022 | 24.14 | 24.14 | 23.40 | 23.58 | 881,696 | -0.66(-2.72%) |
Dec 14, 2022 | 24.34 | 24.56 | 24.17 | 24.24 | 954,677 | -0.09(-0.37%) |
Dec 13, 2022 | 24.22 | 24.44 | 24.11 | 24.33 | 300,020 | +0.25(+1.04%) |
Dec 12, 2022 | 24.15 | 24.26 | 24.02 | 24.08 | 605,748 | +0.01(+0.04%) |
Dec 09, 2022 | 23.92 | 24.54 | 23.92 | 24.07 | 640,010 | +0.11(+0.46%) |
Dec 08, 2022 | 23.60 | 24.00 | 23.36 | 23.96 | 529,013 | +0.59(+2.52%) |
Dec 07, 2022 | 23.74 | 23.78 | 23.30 | 23.37 | 770,848 | -0.36(-1.52%) |
Dec 06, 2022 | 23.55 | 24.38 | 23.55 | 23.73 | 641,595 | +0.21(+0.89%) |
Dec 05, 2022 | 23.76 | 23.92 | 23.40 | 23.52 | 419,361 | -0.30(-1.26%) |
Dec 02, 2022 | 24.02 | 24.05 | 23.79 | 23.82 | 672,355 | -0.29(-1.20%) |
Dec 01, 2022 | 24.52 | 24.60 | 24.08 | 24.11 | 338,641 | -0.30(-1.23%) |
Nov 30, 2022 | 24.69 | 24.81 | 24.26 | 24.41 | 912,795 | -0.16(-0.65%) |
Nov 29, 2022 | 24.58 | 24.84 | 24.38 | 24.57 | 577,477 | +0.07(+0.29%) |
Nov 28, 2022 | 24.36 | 24.54 | 24.34 | 24.50 | 194,403 | -0.15(-0.61%) |
Nov 25, 2022 | 24.62 | 24.79 | 24.58 | 24.65 | 85,090 | +0.00(+0.00%) |
Nov 24, 2022 | 24.58 | 24.66 | 24.42 | 24.65 | 68,295 | +0.02(+0.08%) |
Nov 23, 2022 | 24.46 | 24.72 | 24.31 | 24.63 | 366,536 | +0.06(+0.24%) |
Nov 22, 2022 | 24.34 | 24.72 | 24.18 | 24.57 | 562,568 | +0.45(+1.87%) |
Nov 21, 2022 | 23.96 | 24.29 | 23.79 | 24.12 | 520,840 | -0.05(-0.21%) |
Nov 18, 2022 | 23.70 | 24.25 | 23.67 | 24.17 | 328,208 | +0.28(+1.17%) |
Nov 17, 2022 | 23.74 | 23.92 | 23.56 | 23.89 | 472,873 | +0.10(+0.42%) |
Nov 16, 2022 | 23.87 | 23.94 | 23.69 | 23.79 | 272,635 | -0.13(-0.54%) |
Nov 15, 2022 | 23.95 | 24.03 | 23.73 | 23.92 | 381,263 | +0.07(+0.29%) |
Nov 14, 2022 | 24.09 | 24.29 | 23.82 | 23.85 | 441,571 | -0.40(-1.65%) |
Nov 11, 2022 | 24.29 | 24.52 | 24.12 | 24.25 | 355,556 | +0.15(+0.62%) |
Nov 10, 2022 | 23.80 | 24.21 | 23.64 | 24.10 | 261,867 | +0.50(+2.12%) |
Nov 09, 2022 | 23.97 | 24.24 | 23.60 | 23.60 | 444,380 | -0.44(-1.83%) |
Nov 08, 2022 | 24.18 | 24.18 | 23.83 | 24.04 | 320,101 | -0.08(-0.33%) |
Nov 07, 2022 | 23.86 | 24.37 | 23.54 | 24.12 | 531,355 | +0.32(+1.34%) |
Nov 04, 2022 | 23.97 | 24.10 | 23.44 | 23.80 | 704,459 | +0.06(+0.25%) |
Nov 03, 2022 | 23.14 | 23.90 | 23.01 | 23.74 | 552,455 | +0.61(+2.64%) |
Nov 02, 2022 | 22.96 | 23.53 | 22.92 | 23.13 | 920,705 | +0.13(+0.57%) |