Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.84 | 26.37 | 25.68 | 25.83 | 352,111 | +0.13(+0.51%) |
Jan 30, 2023 | 25.45 | 26.00 | 25.37 | 25.70 | 282,426 | -0.05(-0.19%) |
Jan 27, 2023 | 25.41 | 25.93 | 25.32 | 25.75 | 190,383 | +0.18(+0.70%) |
Jan 26, 2023 | 25.72 | 26.22 | 25.17 | 25.57 | 308,114 | +0.13(+0.51%) |
Jan 25, 2023 | 24.33 | 25.47 | 23.93 | 25.44 | 392,070 | +0.88(+3.56%) |
Jan 24, 2023 | 24.88 | 24.92 | 23.99 | 24.57 | 328,002 | -0.31(-1.27%) |
Jan 23, 2023 | 24.52 | 25.02 | 24.27 | 24.88 | 309,685 | +0.56(+2.30%) |
Jan 20, 2023 | 23.53 | 24.38 | 23.27 | 24.32 | 332,739 | +0.89(+3.80%) |
Jan 19, 2023 | 23.41 | 23.67 | 22.90 | 23.43 | 255,308 | -0.14(-0.59%) |
Jan 18, 2023 | 23.94 | 24.75 | 23.49 | 23.57 | 292,177 | -0.37(-1.55%) |
Jan 17, 2023 | 24.32 | 24.32 | 23.90 | 23.94 | 285,914 | -0.46(-1.89%) |
Jan 13, 2023 | 24.44 | 24.88 | 24.14 | 24.40 | 224,958 | -0.43(-1.73%) |
Jan 12, 2023 | 24.41 | 24.89 | 23.83 | 24.83 | 347,246 | +0.77(+3.20%) |
Jan 11, 2023 | 24.15 | 24.50 | 23.90 | 24.06 | 339,702 | +0.08(+0.33%) |
Jan 10, 2023 | 23.50 | 24.20 | 23.25 | 23.98 | 415,299 | +0.44(+1.87%) |
Jan 09, 2023 | 23.35 | 24.45 | 23.35 | 23.54 | 591,509 | +0.23(+0.99%) |
Jan 06, 2023 | 22.63 | 23.47 | 22.51 | 23.31 | 338,916 | +0.94(+4.20%) |
Jan 05, 2023 | 22.31 | 22.52 | 21.66 | 22.37 | 388,845 | -0.20(-0.91%) |
Jan 04, 2023 | 22.21 | 23.01 | 22.06 | 22.57 | 428,184 | +0.56(+2.57%) |
Jan 03, 2023 | 22.00 | 22.26 | 21.53 | 22.01 | 476,923 | +0.27(+1.24%) |
Dec 30, 2022 | 21.56 | 21.86 | 21.51 | 21.74 | 240,481 | -0.10(-0.46%) |
Dec 29, 2022 | 21.39 | 21.97 | 21.27 | 21.84 | 259,380 | +0.63(+2.97%) |
Dec 28, 2022 | 21.15 | 21.38 | 20.80 | 21.21 | 321,401 | +0.06(+0.28%) |
Dec 27, 2022 | 21.00 | 21.32 | 20.57 | 21.15 | 286,863 | +0.14(+0.67%) |
Dec 23, 2022 | 20.34 | 21.03 | 19.98 | 21.01 | 215,658 | +0.71(+3.50%) |
Dec 22, 2022 | 19.79 | 20.41 | 19.63 | 20.30 | 367,670 | +0.10(+0.50%) |
Dec 21, 2022 | 19.79 | 20.50 | 19.79 | 20.20 | 397,565 | +0.79(+4.07%) |
Dec 20, 2022 | 19.06 | 20.23 | 18.86 | 19.41 | 457,825 | +0.18(+0.94%) |
Dec 19, 2022 | 20.29 | 20.74 | 19.17 | 19.23 | 557,983 | -1.06(-5.22%) |
Dec 16, 2022 | 20.74 | 21.48 | 20.29 | 20.29 | 1,005,817 | -0.66(-3.15%) |
Dec 15, 2022 | 22.09 | 22.28 | 20.75 | 20.95 | 493,787 | -1.52(-6.76%) |
Dec 14, 2022 | 22.90 | 23.11 | 22.24 | 22.47 | 363,188 | -0.48(-2.09%) |
Dec 13, 2022 | 23.86 | 24.10 | 22.88 | 22.95 | 296,699 | +0.16(+0.70%) |
Dec 12, 2022 | 22.74 | 23.00 | 22.29 | 22.79 | 296,473 | +0.09(+0.40%) |
Dec 09, 2022 | 23.09 | 23.09 | 22.12 | 22.70 | 427,439 | -0.81(-3.45%) |
Dec 08, 2022 | 23.02 | 23.55 | 22.69 | 23.51 | 370,419 | +0.52(+2.26%) |
Dec 07, 2022 | 22.38 | 23.18 | 22.06 | 22.99 | 493,956 | +0.47(+2.09%) |
Dec 06, 2022 | 22.66 | 23.05 | 22.10 | 22.52 | 515,318 | +0.09(+0.40%) |
Dec 05, 2022 | 23.13 | 23.13 | 21.92 | 22.43 | 743,898 | -0.77(-3.32%) |
Dec 02, 2022 | 21.00 | 23.66 | 21.00 | 23.20 | 1,193,826 | +1.37(+6.28%) |
Dec 01, 2022 | 23.24 | 23.60 | 21.62 | 21.83 | 1,118,350 | -1.42(-6.11%) |
Nov 30, 2022 | 23.66 | 23.69 | 22.63 | 23.25 | 638,091 | -0.35(-1.48%) |
Nov 29, 2022 | 23.40 | 24.00 | 23.15 | 23.60 | 535,342 | +0.15(+0.64%) |
Nov 28, 2022 | 23.79 | 24.36 | 23.35 | 23.45 | 530,879 | -0.64(-2.66%) |
Nov 25, 2022 | 24.35 | 24.47 | 24.00 | 24.09 | 145,129 | -0.38(-1.55%) |
Nov 23, 2022 | 24.16 | 24.48 | 24.07 | 24.47 | 234,920 | +0.17(+0.70%) |
Nov 22, 2022 | 23.58 | 24.44 | 23.20 | 24.30 | 287,834 | +1.32(+5.74%) |
Nov 21, 2022 | 23.55 | 23.77 | 22.90 | 22.98 | 351,655 | -0.80(-3.36%) |
Nov 18, 2022 | 24.44 | 24.82 | 23.70 | 23.78 | 177,664 | +0.25(+1.06%) |
Nov 17, 2022 | 22.77 | 23.56 | 22.50 | 23.53 | 207,396 | +0.36(+1.55%) |
Nov 16, 2022 | 23.83 | 23.83 | 22.72 | 23.17 | 255,014 | -1.35(-5.51%) |
Nov 15, 2022 | 24.38 | 25.14 | 23.95 | 24.52 | 284,780 | +0.81(+3.42%) |
Nov 14, 2022 | 23.93 | 24.18 | 23.67 | 23.71 | 235,923 | -0.57(-2.35%) |
Nov 11, 2022 | 23.77 | 24.62 | 23.67 | 24.28 | 204,952 | +0.77(+3.28%) |
Nov 10, 2022 | 21.83 | 23.68 | 21.78 | 23.51 | 327,560 | +2.73(+13.14%) |
Nov 09, 2022 | 22.36 | 22.43 | 20.64 | 20.78 | 239,809 | -1.69(-7.52%) |
Nov 08, 2022 | 22.87 | 23.36 | 22.22 | 22.47 | 311,792 | -0.20(-0.88%) |
Nov 07, 2022 | 22.41 | 22.88 | 22.02 | 22.67 | 172,897 | +0.38(+1.70%) |
Nov 04, 2022 | 22.41 | 22.72 | 21.84 | 22.29 | 167,987 | +0.27(+1.23%) |
Nov 03, 2022 | 22.03 | 22.13 | 21.04 | 22.02 | 170,226 | +0.38(+1.76%) |
Nov 02, 2022 | 22.40 | 22.77 | 21.64 | 21.64 | 232,044 | -0.91(-4.04%) |