Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.80 | 25.03 | 24.77 | 25.02 | 1,236,820 | +0.12(+0.50%) |
Jan 30, 2023 | 25.00 | 25.09 | 24.90 | 24.90 | 711,705 | -0.27(-1.07%) |
Jan 27, 2023 | 25.12 | 25.22 | 25.05 | 25.17 | 837,624 | -0.07(-0.27%) |
Jan 26, 2023 | 25.23 | 25.23 | 25.03 | 25.23 | 610,422 | +0.11(+0.46%) |
Jan 25, 2023 | 24.91 | 25.14 | 24.87 | 25.12 | 1,774,658 | +0.07(+0.27%) |
Jan 24, 2023 | 24.93 | 25.07 | 24.86 | 25.05 | 425,931 | +0.02(+0.08%) |
Jan 23, 2023 | 24.83 | 25.07 | 24.83 | 25.03 | 1,062,598 | +0.13(+0.54%) |
Jan 20, 2023 | 24.66 | 24.91 | 24.62 | 24.90 | 1,063,871 | +0.26(+1.05%) |
Jan 19, 2023 | 24.60 | 24.70 | 24.52 | 24.64 | 2,536,117 | +0.04(+0.16%) |
Jan 18, 2023 | 25.00 | 25.01 | 24.60 | 24.60 | 1,475,105 | -0.14(-0.58%) |
Jan 17, 2023 | 24.75 | 24.81 | 24.66 | 24.75 | 1,687,580 | +0.02(+0.08%) |
Jan 13, 2023 | 24.47 | 24.73 | 24.47 | 24.73 | 844,751 | +0.14(+0.58%) |
Jan 12, 2023 | 24.46 | 24.62 | 24.20 | 24.58 | 2,268,597 | +0.30(+1.22%) |
Jan 11, 2023 | 24.21 | 24.29 | 24.15 | 24.29 | 728,940 | +0.14(+0.59%) |
Jan 10, 2023 | 24.08 | 24.14 | 23.97 | 24.14 | 1,206,055 | +0.08(+0.32%) |
Jan 09, 2023 | 24.16 | 24.28 | 24.05 | 24.07 | 874,300 | +0.13(+0.56%) |
Jan 06, 2023 | 23.55 | 23.96 | 23.42 | 23.93 | 1,327,631 | +0.53(+2.25%) |
Jan 05, 2023 | 23.36 | 23.48 | 23.35 | 23.41 | 755,110 | -0.20(-0.85%) |
Jan 04, 2023 | 23.53 | 23.64 | 23.39 | 23.61 | 865,207 | +0.43(+1.86%) |
Jan 03, 2023 | 23.26 | 23.42 | 23.09 | 23.18 | 1,427,850 | +0.13(+0.58%) |
Dec 30, 2022 | 23.09 | 23.21 | 22.97 | 23.04 | 523,604 | -0.24(-1.03%) |
Dec 29, 2022 | 23.12 | 23.32 | 23.12 | 23.28 | 959,696 | +0.37(+1.63%) |
Dec 28, 2022 | 23.20 | 23.23 | 22.89 | 22.91 | 642,419 | -0.29(-1.24%) |
Dec 27, 2022 | 23.10 | 23.26 | 23.10 | 23.19 | 734,940 | +0.11(+0.50%) |
Dec 23, 2022 | 22.96 | 23.09 | 22.90 | 23.08 | 736,372 | +0.09(+0.37%) |
Dec 22, 2022 | 23.09 | 23.09 | 22.79 | 22.99 | 982,352 | -0.19(-0.83%) |
Dec 21, 2022 | 23.04 | 23.23 | 23.02 | 23.19 | 1,116,841 | +0.27(+1.17%) |
Dec 20, 2022 | 22.93 | 23.08 | 22.90 | 22.92 | 3,227,344 | +0.04(+0.17%) |
Dec 19, 2022 | 23.01 | 23.03 | 22.83 | 22.88 | 1,085,206 | -0.05(-0.21%) |
Dec 16, 2022 | 22.96 | 23.02 | 22.85 | 22.93 | 1,194,253 | -0.15(-0.66%) |
Dec 15, 2022 | 23.38 | 23.40 | 22.98 | 23.08 | 1,487,784 | -0.53(-2.24%) |
Dec 14, 2022 | 23.65 | 23.78 | 23.46 | 23.61 | 751,453 | -0.03(-0.12%) |
Dec 13, 2022 | 23.93 | 23.98 | 23.56 | 23.64 | 948,522 | +0.26(+1.13%) |
Dec 12, 2022 | 23.32 | 23.37 | 23.21 | 23.37 | 1,642,501 | +0.06(+0.24%) |
Dec 09, 2022 | 23.38 | 23.52 | 23.32 | 23.32 | 1,170,623 | -0.06(-0.24%) |
Dec 08, 2022 | 23.28 | 23.40 | 23.22 | 23.37 | 2,147,462 | +0.19(+0.81%) |
Dec 07, 2022 | 23.19 | 23.28 | 23.12 | 23.18 | 1,111,593 | -0.06(-0.24%) |
Dec 06, 2022 | 23.41 | 23.43 | 23.16 | 23.24 | 656,949 | -0.10(-0.45%) |
Dec 05, 2022 | 23.57 | 23.64 | 23.28 | 23.34 | 986,943 | -0.32(-1.36%) |
Dec 02, 2022 | 23.42 | 23.72 | 23.42 | 23.67 | 869,194 | +0.02(+0.08%) |
Dec 01, 2022 | 23.72 | 23.78 | 23.54 | 23.65 | 841,013 | +0.12(+0.52%) |
Nov 30, 2022 | 23.29 | 23.61 | 23.12 | 23.52 | 2,096,842 | +0.48(+2.09%) |
Nov 29, 2022 | 23.01 | 23.14 | 22.98 | 23.04 | 631,495 | +0.20(+0.87%) |
Nov 28, 2022 | 23.00 | 23.11 | 22.84 | 22.84 | 1,894,470 | -0.25(-1.10%) |
Nov 25, 2022 | 23.06 | 23.14 | 23.03 | 23.10 | 223,353 | +0.04(+0.16%) |
Nov 23, 2022 | 22.87 | 23.08 | 22.86 | 23.06 | 540,032 | +0.25(+1.08%) |
Nov 22, 2022 | 22.66 | 22.83 | 22.64 | 22.82 | 643,225 | +0.25(+1.13%) |
Nov 21, 2022 | 22.55 | 22.60 | 22.47 | 22.56 | 962,712 | -0.20(-0.87%) |
Nov 18, 2022 | 22.82 | 22.82 | 22.68 | 22.76 | 942,065 | -0.03(-0.12%) |
Nov 17, 2022 | 22.47 | 22.80 | 22.47 | 22.79 | 957,439 | +0.03(+0.12%) |
Nov 16, 2022 | 22.89 | 22.90 | 22.71 | 22.76 | 737,571 | -0.14(-0.62%) |
Nov 15, 2022 | 23.09 | 23.13 | 22.72 | 22.90 | 587,062 | +0.26(+1.17%) |
Nov 14, 2022 | 22.68 | 22.82 | 22.64 | 22.64 | 855,853 | -0.23(-0.99%) |
Nov 11, 2022 | 22.66 | 22.89 | 22.59 | 22.86 | 662,153 | +0.44(+1.98%) |
Nov 10, 2022 | 22.14 | 22.42 | 22.03 | 22.42 | 760,401 | +1.06(+4.95%) |
Nov 09, 2022 | 21.54 | 21.66 | 21.35 | 21.36 | 428,173 | -0.33(-1.52%) |
Nov 08, 2022 | 21.60 | 21.80 | 21.52 | 21.69 | 335,738 | +0.22(+1.01%) |
Nov 07, 2022 | 21.50 | 21.54 | 21.40 | 21.48 | 1,532,455 | +0.06(+0.26%) |
Nov 04, 2022 | 21.27 | 21.45 | 21.14 | 21.42 | 502,258 | +0.81(+3.94%) |
Nov 03, 2022 | 20.46 | 20.70 | 20.44 | 20.61 | 390,949 | -0.08(-0.41%) |
Nov 02, 2022 | 21.00 | 20.69 | 20.69 | 999,244 | -0.28(-1.35%) |