Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.83 | 25.52 | 24.65 | 25.51 | 1,563,345 | +0.57(+2.27%) |
Jan 30, 2023 | 25.17 | 25.47 | 24.94 | 24.94 | 1,319,941 | -0.55(-2.15%) |
Jan 27, 2023 | 24.40 | 25.56 | 24.40 | 25.49 | 1,309,515 | +1.06(+4.34%) |
Jan 26, 2023 | 24.48 | 24.58 | 24.20 | 24.43 | 1,330,868 | +0.09(+0.38%) |
Jan 25, 2023 | 23.86 | 24.34 | 23.74 | 24.34 | 857,246 | +0.28(+1.16%) |
Jan 24, 2023 | 23.99 | 24.07 | 23.81 | 24.06 | 735,233 | -0.07(-0.27%) |
Jan 23, 2023 | 23.98 | 24.33 | 23.82 | 24.12 | 512,807 | +0.12(+0.50%) |
Jan 20, 2023 | 23.54 | 24.00 | 23.23 | 24.00 | 1,203,561 | +0.46(+1.94%) |
Jan 19, 2023 | 23.86 | 24.12 | 23.54 | 23.55 | 1,001,368 | -0.47(-1.94%) |
Jan 18, 2023 | 24.49 | 24.69 | 23.85 | 24.01 | 1,056,814 | -0.36(-1.49%) |
Jan 17, 2023 | 24.28 | 24.43 | 24.12 | 24.37 | 1,292,252 | +0.20(+0.85%) |
Jan 13, 2023 | 23.92 | 24.38 | 23.88 | 24.17 | 1,207,851 | -0.10(-0.42%) |
Jan 12, 2023 | 23.97 | 24.40 | 23.68 | 24.27 | 1,536,998 | +0.53(+2.23%) |
Jan 11, 2023 | 22.88 | 23.76 | 22.82 | 23.74 | 1,361,457 | +1.09(+4.81%) |
Jan 10, 2023 | 22.32 | 22.70 | 22.09 | 22.65 | 1,210,874 | +0.20(+0.87%) |
Jan 09, 2023 | 22.61 | 22.93 | 22.39 | 22.46 | 1,141,174 | -0.12(-0.54%) |
Jan 06, 2023 | 21.90 | 22.73 | 21.57 | 22.58 | 1,150,356 | +0.71(+3.23%) |
Jan 05, 2023 | 22.86 | 22.92 | 21.79 | 21.87 | 2,125,150 | -1.27(-5.51%) |
Jan 04, 2023 | 22.62 | 23.36 | 22.60 | 23.15 | 2,021,333 | +0.11(+0.48%) |
Jan 03, 2023 | 23.60 | 23.79 | 22.86 | 23.03 | 1,232,871 | -0.20(-0.84%) |
Dec 30, 2022 | 23.24 | 23.37 | 22.93 | 23.23 | 1,067,444 | -0.17(-0.71%) |
Dec 29, 2022 | 22.76 | 23.42 | 22.68 | 23.39 | 1,005,755 | +0.79(+3.49%) |
Dec 28, 2022 | 23.62 | 23.67 | 22.55 | 22.61 | 1,167,547 | -0.96(-4.09%) |
Dec 27, 2022 | 23.36 | 23.62 | 23.18 | 23.57 | 708,751 | +0.22(+0.94%) |
Dec 23, 2022 | 23.05 | 23.36 | 22.94 | 23.35 | 826,494 | +0.20(+0.87%) |
Dec 22, 2022 | 22.90 | 23.15 | 22.62 | 23.15 | 2,290,782 | +0.06(+0.28%) |
Dec 21, 2022 | 23.05 | 23.32 | 22.98 | 23.08 | 1,321,675 | +0.28(+1.21%) |
Dec 20, 2022 | 22.61 | 22.94 | 22.57 | 22.81 | 939,824 | +0.06(+0.28%) |
Dec 19, 2022 | 22.91 | 23.05 | 22.58 | 22.74 | 1,269,178 | -0.18(-0.80%) |
Dec 16, 2022 | 23.07 | 23.18 | 22.61 | 22.93 | 3,211,739 | -0.54(-2.31%) |
Dec 15, 2022 | 23.54 | 23.83 | 23.42 | 23.47 | 2,004,716 | -0.33(-1.39%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.45 | 23.80 | 1,973,093 | +0.24(+1.01%) |
Dec 13, 2022 | 23.99 | 24.33 | 23.26 | 23.56 | 1,763,362 | +0.45(+1.95%) |
Dec 12, 2022 | 22.96 | 23.14 | 22.49 | 23.11 | 1,124,816 | +0.19(+0.84%) |
Dec 09, 2022 | 22.50 | 23.06 | 22.49 | 22.92 | 1,415,036 | +0.28(+1.26%) |
Dec 08, 2022 | 22.68 | 22.89 | 22.61 | 22.63 | 1,041,114 | +0.08(+0.37%) |
Dec 07, 2022 | 22.48 | 22.83 | 22.32 | 22.55 | 1,717,459 | -0.01(-0.04%) |
Dec 06, 2022 | 22.89 | 22.96 | 22.30 | 22.56 | 1,767,185 | -0.39(-1.68%) |
Dec 05, 2022 | 23.75 | 23.79 | 22.91 | 22.94 | 809,526 | -1.03(-4.29%) |
Dec 02, 2022 | 23.63 | 24.07 | 23.57 | 23.97 | 1,156,103 | +0.09(+0.38%) |
Dec 01, 2022 | 24.49 | 24.70 | 23.78 | 23.88 | 2,013,099 | -0.35(-1.44%) |
Nov 30, 2022 | 23.74 | 24.25 | 23.40 | 24.23 | 2,322,313 | +0.37(+1.54%) |
Nov 29, 2022 | 23.24 | 23.92 | 23.10 | 23.86 | 1,390,440 | +0.58(+2.49%) |
Nov 28, 2022 | 23.68 | 23.82 | 23.17 | 23.28 | 1,151,373 | -0.63(-2.65%) |
Nov 25, 2022 | 23.39 | 23.92 | 23.27 | 23.92 | 527,428 | +0.53(+2.28%) |
Nov 23, 2022 | 23.44 | 23.61 | 23.18 | 23.39 | 715,130 | -0.17(-0.70%) |
Nov 22, 2022 | 23.17 | 23.61 | 23.02 | 23.55 | 1,074,240 | +0.52(+2.27%) |
Nov 21, 2022 | 22.80 | 23.05 | 22.65 | 23.03 | 1,011,490 | +0.10(+0.44%) |
Nov 18, 2022 | 23.01 | 23.10 | 22.61 | 22.93 | 1,000,042 | +0.34(+1.50%) |
Nov 17, 2022 | 22.45 | 22.61 | 22.27 | 22.59 | 908,862 | -0.24(-1.05%) |
Nov 16, 2022 | 23.28 | 23.28 | 22.76 | 22.83 | 848,151 | -0.54(-2.32%) |
Nov 15, 2022 | 23.58 | 23.63 | 23.10 | 23.37 | 1,787,373 | +0.23(+0.99%) |
Nov 14, 2022 | 23.41 | 23.41 | 23.05 | 23.14 | 1,168,319 | -0.50(-2.10%) |
Nov 11, 2022 | 23.50 | 23.88 | 23.19 | 23.63 | 1,318,226 | +0.27(+1.14%) |
Nov 10, 2022 | 22.65 | 23.54 | 22.48 | 23.37 | 1,993,771 | +1.64(+7.52%) |
Nov 09, 2022 | 22.10 | 22.15 | 21.59 | 21.73 | 1,605,065 | -0.45(-2.03%) |
Nov 08, 2022 | 22.14 | 22.26 | 21.86 | 22.18 | 1,579,542 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.49 | 21.85 | 22.16 | 787,400 | +0.05(+0.21%) |
Nov 04, 2022 | 21.89 | 22.22 | 21.60 | 22.12 | 1,323,342 | +0.43(+1.99%) |
Nov 03, 2022 | 21.35 | 21.86 | 20.83 | 21.69 | 1,861,632 | +0.01(+0.04%) |
Nov 02, 2022 | 21.76 | 21.68 | 1,557,765 | -0.19(-0.88%) |