Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.05 | 25.10 | 25.00 | 25.09 | 53,166 | +0.15(+0.60%) |
Jan 30, 2023 | 24.93 | 25.08 | 24.87 | 24.94 | 60,786 | +0.07(+0.28%) |
Jan 27, 2023 | 24.98 | 25.00 | 24.82 | 24.87 | 125,685 | -0.11(-0.44%) |
Jan 26, 2023 | 25.05 | 25.05 | 24.80 | 24.98 | 57,418 | -0.14(-0.56%) |
Jan 25, 2023 | 25.05 | 25.20 | 25.00 | 25.12 | 56,478 | -0.19(-0.75%) |
Jan 24, 2023 | 25.41 | 25.41 | 25.21 | 25.31 | 52,114 | -0.30(-1.17%) |
Jan 23, 2023 | 25.52 | 25.68 | 25.43 | 25.61 | 48,833 | +0.01(+0.04%) |
Jan 20, 2023 | 25.38 | 25.60 | 25.25 | 25.60 | 171,036 | +0.23(+0.91%) |
Jan 19, 2023 | 25.19 | 25.43 | 25.18 | 25.37 | 104,243 | +0.50(+2.01%) |
Jan 18, 2023 | 25.30 | 25.32 | 24.87 | 24.87 | 217,854 | -0.38(-1.50%) |
Jan 17, 2023 | 25.43 | 25.50 | 25.22 | 25.25 | 98,243 | +0.25(+1.00%) |
Jan 13, 2023 | 24.94 | 25.07 | 24.87 | 25.00 | 136,226 | -0.14(-0.56%) |
Jan 12, 2023 | 24.92 | 25.19 | 24.85 | 25.14 | 73,206 | +0.45(+1.80%) |
Jan 11, 2023 | 24.79 | 24.79 | 24.59 | 24.70 | 99,913 | -0.25(-0.98%) |
Jan 10, 2023 | 25.24 | 25.24 | 24.89 | 24.94 | 63,791 | -0.15(-0.60%) |
Jan 09, 2023 | 25.11 | 25.25 | 24.99 | 25.09 | 76,436 | -0.02(-0.08%) |
Jan 06, 2023 | 24.72 | 25.14 | 24.68 | 25.11 | 57,172 | +0.20(+0.82%) |
Jan 05, 2023 | 24.96 | 25.05 | 24.79 | 24.91 | 78,672 | -0.38(-1.52%) |
Jan 04, 2023 | 25.26 | 25.42 | 25.18 | 25.29 | 109,146 | +0.26(+1.04%) |
Jan 03, 2023 | 25.00 | 25.18 | 24.92 | 25.03 | 82,894 | +0.03(+0.12%) |
Dec 30, 2022 | 24.95 | 25.04 | 24.59 | 25.00 | 53,734 | +0.03(+0.12%) |
Dec 29, 2022 | 25.11 | 25.11 | 24.97 | 24.97 | 25,849 | -0.08(-0.32%) |
Dec 28, 2022 | 25.38 | 25.40 | 25.05 | 25.05 | 81,590 | -0.01(-0.04%) |
Dec 27, 2022 | 25.09 | 25.16 | 25.03 | 25.06 | 50,101 | +0.00(+0.00%) |
Dec 23, 2022 | 24.13 | 25.13 | 24.13 | 25.06 | 50,083 | -0.11(-0.42%) |
Dec 22, 2022 | 25.33 | 25.33 | 25.00 | 25.16 | 61,450 | -0.04(-0.14%) |
Dec 21, 2022 | 25.16 | 25.25 | 25.12 | 25.20 | 40,886 | +0.04(+0.14%) |
Dec 20, 2022 | 25.15 | 25.18 | 25.00 | 25.16 | 72,567 | +0.09(+0.34%) |
Dec 19, 2022 | 25.23 | 25.29 | 24.96 | 25.08 | 192,162 | +0.01(+0.04%) |
Dec 16, 2022 | 24.80 | 25.09 | 24.80 | 25.07 | 64,326 | +0.04(+0.16%) |
Dec 15, 2022 | 25.31 | 25.31 | 24.92 | 25.03 | 48,564 | -0.27(-1.07%) |
Dec 14, 2022 | 25.23 | 25.41 | 25.18 | 25.30 | 62,389 | +0.24(+0.96%) |
Dec 13, 2022 | 25.27 | 25.44 | 25.00 | 25.06 | 62,932 | -0.34(-1.34%) |
Dec 12, 2022 | 25.43 | 25.49 | 25.27 | 25.40 | 80,881 | -0.19(-0.74%) |
Dec 09, 2022 | 25.32 | 25.69 | 25.32 | 25.59 | 64,904 | +0.09(+0.35%) |
Dec 08, 2022 | 25.44 | 25.50 | 25.16 | 25.50 | 52,721 | -0.29(-1.12%) |
Dec 07, 2022 | 25.98 | 25.98 | 25.72 | 25.79 | 76,159 | -0.03(-0.12%) |
Dec 06, 2022 | 25.66 | 25.90 | 25.66 | 25.82 | 388,474 | +0.01(+0.04%) |
Dec 05, 2022 | 25.91 | 26.05 | 25.70 | 25.81 | 151,710 | -0.10(-0.39%) |
Dec 02, 2022 | 25.43 | 25.93 | 25.43 | 25.91 | 822,122 | +0.12(+0.47%) |
Dec 01, 2022 | 25.61 | 25.93 | 25.54 | 25.79 | 110,769 | +0.12(+0.49%) |
Nov 30, 2022 | 25.58 | 25.70 | 25.30 | 25.66 | 69,872 | +0.27(+1.04%) |
Nov 29, 2022 | 25.34 | 25.55 | 25.34 | 25.40 | 56,879 | -0.10(-0.39%) |
Nov 28, 2022 | 25.71 | 25.81 | 25.46 | 25.50 | 122,753 | -0.13(-0.51%) |
Nov 25, 2022 | 25.65 | 25.81 | 25.50 | 25.63 | 193,051 | -0.08(-0.31%) |
Nov 23, 2022 | 25.53 | 25.85 | 25.53 | 25.71 | 340,374 | +0.08(+0.31%) |
Nov 22, 2022 | 25.61 | 25.71 | 25.53 | 25.63 | 116,506 | +0.21(+0.83%) |
Nov 21, 2022 | 25.33 | 25.43 | 25.28 | 25.42 | 81,703 | +0.11(+0.43%) |
Nov 18, 2022 | 25.15 | 25.37 | 25.12 | 25.31 | 141,468 | +0.17(+0.68%) |
Nov 17, 2022 | 24.62 | 25.14 | 24.52 | 25.14 | 98,833 | +0.62(+2.53%) |
Nov 16, 2022 | 24.64 | 24.64 | 24.44 | 24.52 | 372,364 | +0.31(+1.28%) |
Nov 15, 2022 | 24.47 | 24.50 | 24.10 | 24.21 | 54,221 | +0.12(+0.48%) |
Nov 14, 2022 | 24.28 | 24.60 | 24.04 | 24.09 | 128,165 | +0.22(+0.94%) |
Nov 11, 2022 | 23.77 | 23.89 | 23.59 | 23.87 | 147,333 | -0.82(-3.32%) |
Nov 10, 2022 | 24.54 | 24.79 | 24.31 | 24.69 | 210,017 | +0.19(+0.78%) |
Nov 09, 2022 | 24.64 | 24.83 | 24.50 | 24.50 | 115,716 | -0.42(-1.69%) |
Nov 08, 2022 | 24.64 | 24.94 | 24.64 | 24.92 | 97,506 | +0.26(+1.05%) |
Nov 07, 2022 | 24.56 | 24.75 | 24.40 | 24.66 | 66,007 | +0.39(+1.61%) |
Nov 04, 2022 | 23.94 | 24.30 | 23.94 | 24.27 | 97,629 | +0.75(+3.19%) |
Nov 03, 2022 | 23.41 | 23.63 | 23.41 | 23.52 | 102,773 | -0.18(-0.76%) |
Nov 02, 2022 | 24.50 | 24.64 | 23.67 | 23.70 | 160,636 | -0.80(-3.27%) |