Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.42 | 24.70 | 23.42 | 24.52 | 222,926 | +1.10(+4.67%) |
Jan 30, 2023 | 23.48 | 23.66 | 23.23 | 23.43 | 66,301 | -0.16(-0.66%) |
Jan 27, 2023 | 23.60 | 24.07 | 23.50 | 23.58 | 187,534 | -0.20(-0.85%) |
Jan 26, 2023 | 24.34 | 24.36 | 23.71 | 23.78 | 81,747 | -0.43(-1.79%) |
Jan 25, 2023 | 24.04 | 24.25 | 23.82 | 24.22 | 32,897 | +0.14(+0.57%) |
Jan 24, 2023 | 23.66 | 24.25 | 23.66 | 24.08 | 81,774 | +0.02(+0.08%) |
Jan 23, 2023 | 24.39 | 24.53 | 24.01 | 24.06 | 63,257 | -0.29(-1.21%) |
Jan 20, 2023 | 23.91 | 24.41 | 23.63 | 24.36 | 66,177 | +0.73(+3.08%) |
Jan 19, 2023 | 24.54 | 24.54 | 23.43 | 23.63 | 116,901 | -0.90(-3.68%) |
Jan 18, 2023 | 24.24 | 24.82 | 23.56 | 24.53 | 135,426 | +0.56(+2.34%) |
Jan 17, 2023 | 24.28 | 24.98 | 23.55 | 23.97 | 915,930 | -0.41(-1.70%) |
Jan 13, 2023 | 23.20 | 24.68 | 23.20 | 24.38 | 119,378 | +0.92(+3.92%) |
Jan 12, 2023 | 22.18 | 23.55 | 22.05 | 23.46 | 78,182 | +1.41(+6.38%) |
Jan 11, 2023 | 21.51 | 22.12 | 21.51 | 22.05 | 65,447 | +0.72(+3.36%) |
Jan 10, 2023 | 21.64 | 21.97 | 21.21 | 21.34 | 145,187 | -0.52(-2.36%) |
Jan 09, 2023 | 21.82 | 22.28 | 21.50 | 21.85 | 104,092 | +0.07(+0.34%) |
Jan 06, 2023 | 21.45 | 22.12 | 21.20 | 21.78 | 131,199 | +0.60(+2.82%) |
Jan 05, 2023 | 21.46 | 21.84 | 21.08 | 21.18 | 75,451 | -0.52(-2.37%) |
Jan 04, 2023 | 21.52 | 22.45 | 21.38 | 21.70 | 159,472 | +0.41(+1.95%) |
Jan 03, 2023 | 21.55 | 22.06 | 21.00 | 21.28 | 123,648 | +0.05(+0.22%) |
Dec 30, 2022 | 20.93 | 21.34 | 20.15 | 21.24 | 348,870 | +0.24(+1.14%) |
Dec 29, 2022 | 20.93 | 21.58 | 20.90 | 21.00 | 334,208 | +0.08(+0.40%) |
Dec 28, 2022 | 21.71 | 21.71 | 20.65 | 20.91 | 173,790 | -0.85(-3.89%) |
Dec 27, 2022 | 22.07 | 22.27 | 21.73 | 21.76 | 54,041 | -0.23(-1.05%) |
Dec 23, 2022 | 21.91 | 22.40 | 21.84 | 21.99 | 44,187 | -0.08(-0.38%) |
Dec 22, 2022 | 22.41 | 22.65 | 21.91 | 22.07 | 69,034 | -0.59(-2.60%) |
Dec 21, 2022 | 22.24 | 22.82 | 22.24 | 22.66 | 94,160 | +0.44(+1.99%) |
Dec 20, 2022 | 21.94 | 22.43 | 21.81 | 22.22 | 108,204 | +0.14(+0.62%) |
Dec 19, 2022 | 22.40 | 22.67 | 21.94 | 22.08 | 71,871 | -0.53(-2.36%) |
Dec 16, 2022 | 22.57 | 22.68 | 21.72 | 22.62 | 190,571 | -0.28(-1.21%) |
Dec 15, 2022 | 23.15 | 23.15 | 22.63 | 22.89 | 60,815 | -0.22(-0.96%) |
Dec 14, 2022 | 23.24 | 23.58 | 22.81 | 23.11 | 77,159 | -0.29(-1.22%) |
Dec 13, 2022 | 24.22 | 24.56 | 23.32 | 23.40 | 177,523 | -0.67(-2.79%) |
Dec 12, 2022 | 24.36 | 24.50 | 23.89 | 24.07 | 98,689 | -0.51(-2.06%) |
Dec 09, 2022 | 25.16 | 25.24 | 24.42 | 24.58 | 185,513 | -0.74(-2.91%) |
Dec 08, 2022 | 25.37 | 25.70 | 25.21 | 25.31 | 177,706 | -0.15(-0.60%) |
Dec 07, 2022 | 25.54 | 25.85 | 25.34 | 25.47 | 102,498 | -0.09(-0.37%) |
Dec 06, 2022 | 26.11 | 26.16 | 25.49 | 25.56 | 96,281 | -0.55(-2.12%) |
Dec 05, 2022 | 26.20 | 26.33 | 25.96 | 26.11 | 80,262 | -0.09(-0.33%) |
Dec 02, 2022 | 25.67 | 26.33 | 25.67 | 26.20 | 87,714 | +0.15(+0.59%) |
Dec 01, 2022 | 26.16 | 26.43 | 25.58 | 26.04 | 70,088 | +0.06(+0.23%) |
Nov 30, 2022 | 25.38 | 26.16 | 25.38 | 25.98 | 250,090 | +1.36(+5.54%) |
Nov 29, 2022 | 24.75 | 24.82 | 24.50 | 24.62 | 52,064 | -0.19(-0.75%) |
Nov 28, 2022 | 24.33 | 24.91 | 24.23 | 24.81 | 53,646 | +0.27(+1.10%) |
Nov 25, 2022 | 24.68 | 24.72 | 24.20 | 24.54 | 26,854 | +0.14(+0.55%) |
Nov 23, 2022 | 24.61 | 24.61 | 24.26 | 24.40 | 13,953 | -0.08(-0.31%) |
Nov 22, 2022 | 24.41 | 24.68 | 23.85 | 24.48 | 35,472 | +0.30(+1.22%) |
Nov 21, 2022 | 24.28 | 24.31 | 23.89 | 24.18 | 27,137 | +0.00(+0.00%) |
Nov 18, 2022 | 24.94 | 24.94 | 23.87 | 24.18 | 63,469 | -0.26(-1.07%) |
Nov 17, 2022 | 23.65 | 24.47 | 23.23 | 24.44 | 56,042 | +0.76(+3.21%) |
Nov 16, 2022 | 24.66 | 24.77 | 23.66 | 23.68 | 79,780 | -0.90(-3.64%) |
Nov 15, 2022 | 24.92 | 25.07 | 24.28 | 24.58 | 109,680 | -0.23(-0.92%) |
Nov 14, 2022 | 24.55 | 25.07 | 24.49 | 24.81 | 75,683 | +0.21(+0.86%) |
Nov 11, 2022 | 24.60 | 25.02 | 24.51 | 24.60 | 65,925 | +0.16(+0.66%) |
Nov 10, 2022 | 24.74 | 24.74 | 24.05 | 24.44 | 127,013 | +0.53(+2.23%) |
Nov 09, 2022 | 24.59 | 24.59 | 23.76 | 23.90 | 38,242 | -0.55(-2.25%) |
Nov 08, 2022 | 24.78 | 24.85 | 24.09 | 24.45 | 62,592 | -0.30(-1.23%) |
Nov 07, 2022 | 24.83 | 24.99 | 24.38 | 24.76 | 60,391 | -0.01(-0.03%) |
Nov 04, 2022 | 24.91 | 24.91 | 24.05 | 24.77 | 61,963 | +0.14(+0.58%) |
Nov 03, 2022 | 23.68 | 24.67 | 23.61 | 24.62 | 43,816 | +0.55(+2.28%) |
Nov 02, 2022 | 23.96 | 24.74 | 23.91 | 24.07 | 89,130 | -0.33(-1.35%) |