Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.77 | 24.00 | 23.73 | 24.00 | 871,860 | +0.46(+1.97%) |
Jan 30, 2023 | 23.65 | 23.71 | 23.50 | 23.53 | 1,166,817 | -0.24(-1.02%) |
Jan 27, 2023 | 23.61 | 23.82 | 23.50 | 23.77 | 761,097 | +0.31(+1.32%) |
Jan 26, 2023 | 23.42 | 23.51 | 23.27 | 23.46 | 570,640 | +0.17(+0.75%) |
Jan 25, 2023 | 23.25 | 23.37 | 23.21 | 23.29 | 1,122,693 | +0.14(+0.58%) |
Jan 24, 2023 | 23.14 | 23.34 | 23.00 | 23.15 | 860,938 | -0.20(-0.87%) |
Jan 23, 2023 | 22.99 | 23.44 | 22.98 | 23.36 | 1,451,508 | +0.20(+0.88%) |
Jan 20, 2023 | 22.93 | 23.18 | 22.86 | 23.15 | 887,777 | +0.28(+1.23%) |
Jan 19, 2023 | 22.86 | 22.92 | 22.75 | 22.87 | 729,645 | -0.14(-0.59%) |
Jan 18, 2023 | 23.53 | 23.53 | 22.99 | 23.01 | 929,180 | -0.17(-0.75%) |
Jan 17, 2023 | 23.22 | 23.35 | 23.18 | 23.18 | 1,500,994 | +0.39(+1.70%) |
Jan 13, 2023 | 22.95 | 23.01 | 22.66 | 22.80 | 2,521,093 | -0.50(-2.16%) |
Jan 12, 2023 | 23.18 | 23.35 | 23.03 | 23.30 | 1,227,902 | +0.20(+0.88%) |
Jan 11, 2023 | 23.00 | 23.23 | 22.96 | 23.10 | 1,113,391 | -0.18(-0.79%) |
Jan 10, 2023 | 23.19 | 23.29 | 23.10 | 23.28 | 888,201 | -0.05(-0.21%) |
Jan 09, 2023 | 23.29 | 23.59 | 23.19 | 23.33 | 1,211,558 | +0.16(+0.71%) |
Jan 06, 2023 | 22.64 | 23.24 | 22.58 | 23.16 | 1,051,670 | +0.67(+2.96%) |
Jan 05, 2023 | 22.35 | 22.61 | 22.20 | 22.50 | 1,542,021 | -0.21(-0.94%) |
Jan 04, 2023 | 22.61 | 22.84 | 22.56 | 22.71 | 1,289,309 | +0.21(+0.95%) |
Jan 03, 2023 | 22.32 | 22.63 | 22.20 | 22.50 | 1,942,871 | +0.40(+1.79%) |
Dec 30, 2022 | 22.07 | 22.15 | 22.02 | 22.10 | 824,810 | -0.04(-0.17%) |
Dec 29, 2022 | 21.93 | 22.20 | 21.86 | 22.14 | 1,133,978 | +0.53(+2.46%) |
Dec 28, 2022 | 22.11 | 22.15 | 21.61 | 21.61 | 1,280,487 | -0.55(-2.49%) |
Dec 27, 2022 | 22.12 | 22.24 | 22.01 | 22.16 | 1,209,263 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.41 | 22.09 | 22.35 | 1,144,118 | +0.17(+0.78%) |
Dec 22, 2022 | 22.28 | 22.32 | 21.96 | 22.18 | 1,405,844 | -0.02(-0.09%) |
Dec 21, 2022 | 22.25 | 22.36 | 21.99 | 22.20 | 2,448,303 | -0.47(-2.09%) |
Dec 20, 2022 | 22.67 | 22.85 | 22.65 | 22.67 | 1,126,487 | -0.04(-0.17%) |
Dec 19, 2022 | 22.72 | 22.95 | 22.62 | 22.71 | 1,198,620 | -0.08(-0.34%) |
Dec 16, 2022 | 22.85 | 23.01 | 22.73 | 22.79 | 1,227,146 | -0.20(-0.88%) |
Dec 15, 2022 | 23.15 | 23.21 | 22.88 | 22.99 | 823,188 | -0.28(-1.20%) |
Dec 14, 2022 | 23.60 | 23.64 | 23.13 | 23.27 | 1,616,144 | -0.24(-1.03%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.42 | 23.51 | 1,056,408 | +0.29(+1.25%) |
Dec 12, 2022 | 23.16 | 23.27 | 22.99 | 23.22 | 1,230,513 | +0.08(+0.33%) |
Dec 09, 2022 | 23.01 | 23.28 | 22.97 | 23.14 | 656,508 | +0.05(+0.21%) |
Dec 08, 2022 | 23.13 | 23.14 | 22.96 | 23.10 | 551,530 | +0.04(+0.17%) |
Dec 07, 2022 | 23.09 | 23.16 | 22.98 | 23.06 | 1,063,794 | +0.14(+0.63%) |
Dec 06, 2022 | 23.08 | 23.14 | 22.71 | 22.91 | 996,598 | -0.09(-0.38%) |
Dec 05, 2022 | 23.12 | 23.20 | 22.96 | 23.00 | 1,220,680 | -0.37(-1.57%) |
Dec 02, 2022 | 23.36 | 23.43 | 23.19 | 23.37 | 1,251,431 | -0.42(-1.75%) |
Dec 01, 2022 | 23.69 | 23.87 | 23.64 | 23.78 | 878,192 | +0.10(+0.41%) |
Nov 30, 2022 | 23.55 | 23.71 | 23.19 | 23.69 | 972,676 | +0.39(+1.66%) |
Nov 29, 2022 | 23.20 | 23.43 | 22.99 | 23.30 | 1,922,791 | -0.11(-0.45%) |
Nov 28, 2022 | 23.42 | 23.56 | 23.35 | 23.41 | 851,491 | -0.21(-0.90%) |
Nov 25, 2022 | 23.34 | 23.68 | 23.34 | 23.62 | 578,071 | +0.31(+1.33%) |
Nov 23, 2022 | 23.20 | 23.31 | 23.13 | 23.31 | 795,468 | +0.13(+0.54%) |
Nov 22, 2022 | 23.11 | 23.23 | 23.10 | 23.18 | 709,243 | +0.32(+1.40%) |
Nov 21, 2022 | 22.83 | 22.92 | 22.79 | 22.86 | 756,208 | -0.13(-0.55%) |
Nov 18, 2022 | 22.97 | 23.07 | 22.89 | 22.99 | 911,299 | +0.19(+0.85%) |
Nov 17, 2022 | 22.54 | 22.83 | 22.44 | 22.80 | 915,393 | +0.04(+0.17%) |
Nov 16, 2022 | 22.91 | 22.94 | 22.69 | 22.76 | 857,223 | -0.24(-1.05%) |
Nov 15, 2022 | 23.24 | 23.25 | 22.88 | 23.00 | 956,606 | +0.18(+0.81%) |
Nov 14, 2022 | 22.78 | 23.00 | 22.76 | 22.82 | 921,126 | -0.37(-1.58%) |
Nov 11, 2022 | 22.89 | 23.25 | 22.85 | 23.18 | 1,120,838 | +0.52(+2.30%) |
Nov 10, 2022 | 22.38 | 22.68 | 22.21 | 22.66 | 1,053,746 | +1.04(+4.83%) |
Nov 09, 2022 | 22.27 | 22.27 | 21.46 | 21.62 | 1,396,944 | -1.29(-5.61%) |
Nov 08, 2022 | 22.86 | 23.07 | 22.81 | 22.90 | 984,456 | +0.19(+0.85%) |
Nov 07, 2022 | 22.59 | 22.79 | 22.57 | 22.71 | 1,182,219 | +0.04(+0.17%) |
Nov 04, 2022 | 22.35 | 22.75 | 22.35 | 22.67 | 1,080,612 | +0.56(+2.54%) |
Nov 03, 2022 | 22.09 | 22.21 | 21.83 | 22.11 | 958,335 | -0.10(-0.43%) |
Nov 02, 2022 | 22.50 | 22.65 | 22.19 | 22.21 | 1,377,148 | +0.00(+0.00%) |