Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.93 | 24.38 | 23.92 | 24.36 | 22,548 | +0.57(+2.41%) |
Jan 30, 2023 | 23.73 | 24.13 | 23.73 | 23.79 | 33,877 | -0.42(-1.72%) |
Jan 27, 2023 | 24.49 | 24.68 | 24.18 | 24.20 | 21,123 | -0.40(-1.63%) |
Jan 26, 2023 | 24.71 | 24.81 | 24.32 | 24.60 | 42,132 | -0.71(-2.79%) |
Jan 25, 2023 | 25.14 | 25.34 | 25.00 | 25.31 | 15,089 | -0.50(-1.95%) |
Jan 24, 2023 | 26.06 | 26.10 | 25.72 | 25.81 | 47,477 | -1.18(-4.36%) |
Jan 23, 2023 | 26.70 | 26.99 | 26.50 | 26.99 | 24,625 | +0.34(+1.27%) |
Jan 20, 2023 | 26.39 | 26.75 | 26.30 | 26.65 | 15,914 | +0.49(+1.86%) |
Jan 19, 2023 | 26.71 | 26.71 | 26.07 | 26.17 | 14,161 | -0.52(-1.94%) |
Jan 18, 2023 | 26.75 | 26.98 | 26.43 | 26.68 | 31,333 | +0.20(+0.74%) |
Jan 17, 2023 | 25.88 | 26.64 | 25.88 | 26.49 | 24,838 | +0.71(+2.74%) |
Jan 13, 2023 | 25.78 | 25.86 | 25.52 | 25.78 | 10,157 | +0.08(+0.31%) |
Jan 12, 2023 | 25.73 | 25.88 | 25.50 | 25.70 | 23,681 | +0.39(+1.55%) |
Jan 11, 2023 | 25.38 | 25.50 | 25.11 | 25.31 | 25,533 | +0.04(+0.17%) |
Jan 10, 2023 | 25.52 | 25.52 | 24.93 | 25.27 | 9,468 | -0.15(-0.57%) |
Jan 09, 2023 | 25.15 | 25.50 | 24.99 | 25.41 | 40,849 | +0.86(+3.48%) |
Jan 06, 2023 | 24.34 | 24.71 | 24.34 | 24.56 | 36,861 | +0.23(+0.94%) |
Jan 05, 2023 | 24.68 | 24.68 | 23.73 | 24.33 | 32,105 | -0.35(-1.41%) |
Jan 04, 2023 | 24.88 | 25.11 | 24.53 | 24.68 | 17,182 | +0.41(+1.70%) |
Jan 03, 2023 | 24.82 | 25.08 | 24.13 | 24.27 | 23,575 | -1.62(-6.27%) |
Dec 30, 2022 | 25.71 | 26.23 | 25.71 | 25.89 | 15,554 | +0.02(+0.09%) |
Dec 29, 2022 | 25.21 | 26.13 | 25.21 | 25.87 | 10,154 | +0.66(+2.61%) |
Dec 28, 2022 | 25.68 | 25.68 | 25.02 | 25.21 | 15,935 | -0.45(-1.74%) |
Dec 27, 2022 | 25.80 | 25.80 | 25.36 | 25.66 | 20,098 | +0.05(+0.21%) |
Dec 23, 2022 | 25.77 | 25.89 | 25.59 | 25.60 | 10,919 | +0.01(+0.03%) |
Dec 22, 2022 | 26.53 | 26.53 | 25.59 | 25.59 | 10,758 | -0.92(-3.46%) |
Dec 21, 2022 | 26.42 | 26.60 | 26.16 | 26.51 | 13,616 | +0.38(+1.44%) |
Dec 20, 2022 | 25.73 | 26.47 | 25.73 | 26.13 | 12,062 | +0.31(+1.22%) |
Dec 19, 2022 | 25.95 | 26.08 | 25.78 | 25.82 | 9,369 | +0.21(+0.83%) |
Dec 16, 2022 | 26.23 | 26.23 | 25.70 | 25.61 | 21,361 | -0.80(-3.03%) |
Dec 15, 2022 | 26.22 | 26.41 | 25.97 | 26.41 | 66,501 | +0.37(+1.42%) |
Dec 14, 2022 | 26.46 | 26.61 | 26.00 | 26.04 | 10,337 | -0.64(-2.38%) |
Dec 13, 2022 | 27.30 | 27.32 | 26.23 | 26.68 | 18,115 | -0.07(-0.26%) |
Dec 12, 2022 | 26.89 | 27.15 | 26.69 | 26.75 | 17,104 | +0.09(+0.35%) |
Dec 09, 2022 | 26.44 | 26.68 | 26.40 | 26.65 | 16,204 | +0.45(+1.71%) |
Dec 08, 2022 | 26.31 | 26.61 | 26.20 | 26.20 | 11,746 | -0.31(-1.15%) |
Dec 07, 2022 | 26.79 | 26.79 | 26.30 | 26.51 | 17,065 | -0.56(-2.09%) |
Dec 06, 2022 | 27.74 | 27.74 | 26.95 | 27.08 | 16,104 | -0.60(-2.15%) |
Dec 05, 2022 | 28.31 | 28.66 | 27.66 | 27.67 | 16,198 | -0.97(-3.40%) |
Dec 02, 2022 | 28.67 | 28.91 | 28.38 | 28.65 | 6,000 | -0.02(-0.08%) |
Dec 01, 2022 | 28.91 | 29.11 | 28.67 | 28.67 | 19,959 | +0.49(+1.75%) |
Nov 30, 2022 | 28.35 | 28.78 | 27.46 | 28.17 | 27,621 | -0.02(-0.08%) |
Nov 29, 2022 | 28.32 | 29.01 | 28.07 | 28.20 | 18,671 | -1.37(-4.62%) |
Nov 28, 2022 | 29.91 | 29.96 | 29.36 | 29.56 | 10,355 | -0.48(-1.59%) |
Nov 25, 2022 | 30.05 | 30.05 | 29.41 | 30.04 | 3,061 | +0.20(+0.68%) |
Nov 23, 2022 | 29.01 | 29.84 | 28.98 | 29.84 | 28,201 | +0.55(+1.86%) |
Nov 22, 2022 | 29.43 | 29.43 | 29.11 | 29.29 | 8,315 | +0.12(+0.42%) |
Nov 21, 2022 | 29.34 | 29.40 | 28.93 | 29.17 | 12,597 | -0.02(-0.08%) |
Nov 18, 2022 | 29.52 | 29.66 | 28.87 | 29.19 | 21,625 | -0.01(-0.03%) |
Nov 17, 2022 | 29.81 | 29.81 | 28.92 | 29.20 | 26,811 | -0.95(-3.15%) |
Nov 16, 2022 | 30.90 | 30.93 | 29.90 | 30.15 | 25,196 | -0.45(-1.46%) |
Nov 15, 2022 | 31.31 | 31.31 | 30.48 | 30.60 | 14,877 | -0.24(-0.76%) |
Nov 14, 2022 | 31.48 | 31.48 | 30.82 | 30.83 | 31,992 | -1.23(-3.84%) |
Nov 11, 2022 | 31.30 | 32.21 | 31.27 | 32.07 | 22,164 | +1.00(+3.21%) |
Nov 10, 2022 | 30.60 | 31.27 | 30.40 | 31.07 | 29,086 | +2.19(+7.57%) |
Nov 09, 2022 | 29.35 | 29.50 | 28.87 | 28.88 | 7,934 | -0.21(-0.72%) |
Nov 08, 2022 | 28.94 | 29.37 | 28.78 | 29.09 | 16,185 | -0.53(-1.77%) |
Nov 07, 2022 | 29.48 | 29.81 | 29.38 | 29.62 | 17,452 | +0.30(+1.02%) |
Nov 04, 2022 | 29.19 | 29.40 | 29.00 | 29.32 | 14,898 | +0.81(+2.83%) |
Nov 03, 2022 | 28.68 | 29.20 | 28.51 | 28.51 | 25,079 | -0.81(-2.76%) |
Nov 02, 2022 | 30.01 | 29.25 | 29.32 | 30,700 | -1.25(-4.08%) |