Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.31 | 23.34 | 23.25 | 23.30 | 6,159,571 | +0.04(+0.16%) |
Jan 30, 2023 | 23.32 | 23.36 | 23.26 | 23.27 | 1,222,275 | -0.12(-0.51%) |
Jan 27, 2023 | 23.39 | 23.42 | 23.34 | 23.39 | 1,070,348 | -0.07(-0.31%) |
Jan 26, 2023 | 23.48 | 23.49 | 23.41 | 23.46 | 3,836,300 | -0.05(-0.20%) |
Jan 25, 2023 | 23.42 | 23.54 | 23.42 | 23.51 | 1,577,460 | +0.10(+0.43%) |
Jan 24, 2023 | 23.29 | 23.42 | 23.28 | 23.41 | 891,286 | +0.12(+0.51%) |
Jan 23, 2023 | 23.26 | 23.32 | 23.24 | 23.29 | 740,849 | -0.04(-0.16%) |
Jan 20, 2023 | 23.20 | 23.33 | 23.18 | 23.32 | 1,553,819 | +0.09(+0.40%) |
Jan 19, 2023 | 23.16 | 23.23 | 23.09 | 23.23 | 4,868,181 | +0.03(+0.12%) |
Jan 18, 2023 | 23.45 | 23.48 | 23.18 | 23.20 | 1,117,816 | -0.01(-0.04%) |
Jan 17, 2023 | 23.19 | 23.24 | 23.18 | 23.21 | 1,919,746 | -0.13(-0.55%) |
Jan 13, 2023 | 23.26 | 23.36 | 23.24 | 23.34 | 1,801,312 | +0.01(+0.04%) |
Jan 12, 2023 | 23.22 | 23.37 | 23.12 | 23.33 | 2,114,011 | +0.27(+1.16%) |
Jan 11, 2023 | 22.99 | 23.08 | 22.95 | 23.07 | 2,878,352 | +0.11(+0.48%) |
Jan 10, 2023 | 22.87 | 22.96 | 22.85 | 22.95 | 947,716 | +0.06(+0.28%) |
Jan 09, 2023 | 22.86 | 22.95 | 22.82 | 22.89 | 2,789,077 | +0.04(+0.16%) |
Jan 06, 2023 | 22.52 | 22.85 | 22.49 | 22.85 | 1,956,036 | +0.44(+1.98%) |
Jan 05, 2023 | 22.35 | 22.47 | 22.32 | 22.41 | 1,241,824 | +0.00(+0.00%) |
Jan 04, 2023 | 22.42 | 22.45 | 22.32 | 22.41 | 1,707,952 | +0.15(+0.66%) |
Jan 03, 2023 | 22.37 | 22.42 | 22.26 | 22.26 | 751,443 | -0.08(-0.37%) |
Dec 30, 2022 | 22.35 | 22.38 | 22.33 | 22.35 | 560,773 | +0.00(+0.00%) |
Dec 29, 2022 | 22.37 | 22.40 | 22.34 | 22.35 | 681,635 | +0.14(+0.62%) |
Dec 28, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 705,476 | -0.02(-0.08%) |
Dec 27, 2022 | 22.22 | 22.28 | 22.21 | 22.22 | 574,570 | -0.18(-0.82%) |
Dec 23, 2022 | 22.44 | 22.46 | 22.39 | 22.41 | 508,167 | +0.04(+0.16%) |
Dec 22, 2022 | 22.37 | 22.42 | 22.34 | 22.37 | 555,456 | -0.04(-0.16%) |
Dec 21, 2022 | 22.33 | 22.42 | 22.32 | 22.41 | 2,000,475 | +0.13(+0.58%) |
Dec 20, 2022 | 22.22 | 22.31 | 22.22 | 22.28 | 840,180 | +0.05(+0.25%) |
Dec 19, 2022 | 22.19 | 22.22 | 22.14 | 22.22 | 941,401 | +0.06(+0.29%) |
Dec 16, 2022 | 22.18 | 22.21 | 22.10 | 22.16 | 1,679,379 | -0.06(-0.29%) |
Dec 15, 2022 | 22.33 | 22.34 | 22.18 | 22.22 | 1,106,754 | -0.13(-0.57%) |
Dec 14, 2022 | 22.31 | 22.40 | 22.22 | 22.35 | 925,760 | +0.00(+0.00%) |
Dec 13, 2022 | 22.39 | 22.45 | 22.31 | 22.35 | 767,496 | +0.27(+1.21%) |
Dec 12, 2022 | 22.11 | 22.11 | 21.97 | 22.09 | 1,909,909 | -0.09(-0.41%) |
Dec 09, 2022 | 22.20 | 22.22 | 22.14 | 22.18 | 875,915 | -0.12(-0.54%) |
Dec 08, 2022 | 22.26 | 22.31 | 22.20 | 22.30 | 1,501,635 | -0.02(-0.08%) |
Dec 07, 2022 | 22.22 | 22.33 | 22.21 | 22.32 | 1,844,408 | +0.20(+0.91%) |
Dec 06, 2022 | 22.16 | 22.17 | 22.05 | 22.11 | 4,076,834 | +0.03(+0.12%) |
Dec 05, 2022 | 22.28 | 22.31 | 22.09 | 22.09 | 894,852 | -0.28(-1.27%) |
Dec 02, 2022 | 22.26 | 22.37 | 22.19 | 22.37 | 932,480 | +0.08(+0.37%) |
Dec 01, 2022 | 22.18 | 22.29 | 22.14 | 22.29 | 828,234 | +0.15(+0.67%) |
Nov 30, 2022 | 22.02 | 22.17 | 21.93 | 22.14 | 647,593 | +0.23(+1.04%) |
Nov 29, 2022 | 21.88 | 21.94 | 21.87 | 21.91 | 896,131 | +0.13(+0.59%) |
Nov 28, 2022 | 21.83 | 21.87 | 21.75 | 21.78 | 1,002,603 | +0.03(+0.13%) |
Nov 25, 2022 | 21.77 | 21.82 | 21.76 | 21.76 | 295,027 | -0.08(-0.38%) |
Nov 23, 2022 | 21.66 | 21.85 | 21.66 | 21.84 | 1,211,244 | +0.18(+0.84%) |
Nov 22, 2022 | 21.58 | 21.67 | 21.56 | 21.66 | 574,733 | +0.16(+0.72%) |
Nov 21, 2022 | 21.52 | 21.55 | 21.47 | 21.50 | 539,930 | -0.05(-0.25%) |
Nov 18, 2022 | 21.58 | 21.63 | 21.53 | 21.56 | 1,081,032 | +0.06(+0.30%) |
Nov 17, 2022 | 21.42 | 21.51 | 21.40 | 21.49 | 1,521,685 | -0.16(-0.72%) |
Nov 16, 2022 | 21.78 | 21.81 | 21.60 | 21.65 | 1,816,528 | -0.06(-0.29%) |
Nov 15, 2022 | 21.81 | 21.87 | 21.61 | 21.71 | 2,839,415 | +0.06(+0.30%) |
Nov 14, 2022 | 21.59 | 21.71 | 21.56 | 21.65 | 2,330,645 | +0.04(+0.17%) |
Nov 11, 2022 | 21.66 | 21.69 | 21.56 | 21.61 | 913,604 | -0.05(-0.25%) |
Nov 10, 2022 | 21.45 | 21.77 | 21.39 | 21.66 | 3,716,095 | +0.67(+3.18%) |
Nov 09, 2022 | 21.04 | 21.14 | 20.95 | 21.00 | 3,451,896 | -0.10(-0.48%) |
Nov 08, 2022 | 20.98 | 21.14 | 20.97 | 21.10 | 767,130 | +0.13(+0.61%) |
Nov 07, 2022 | 20.97 | 21.00 | 20.93 | 20.97 | 1,480,342 | +0.06(+0.31%) |
Nov 04, 2022 | 20.84 | 20.95 | 20.78 | 20.91 | 1,285,177 | +0.34(+1.64%) |
Nov 03, 2022 | 20.48 | 20.60 | 20.47 | 20.57 | 648,189 | +0.01(+0.04%) |
Nov 02, 2022 | 20.72 | 20.52 | 20.56 | 1,415,349 | -0.11(-0.53%) |