Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.61 | 23.80 | 23.59 | 23.76 | 8,645 | -0.26(-1.08%) |
Jan 30, 2023 | 24.09 | 24.09 | 23.91 | 24.02 | 9,117 | -0.80(-3.22%) |
Jan 27, 2023 | 24.69 | 24.84 | 24.61 | 24.82 | 12,318 | -0.03(-0.12%) |
Jan 26, 2023 | 24.87 | 24.87 | 24.67 | 24.85 | 7,300 | +0.09(+0.36%) |
Jan 25, 2023 | 24.33 | 24.82 | 24.33 | 24.76 | 15,424 | +0.13(+0.53%) |
Jan 24, 2023 | 24.66 | 24.69 | 24.59 | 24.63 | 5,728 | +0.00(+0.00%) |
Jan 23, 2023 | 24.53 | 24.81 | 24.53 | 24.63 | 23,457 | +0.22(+0.90%) |
Jan 20, 2023 | 24.13 | 24.41 | 24.02 | 24.41 | 51,667 | +0.27(+1.12%) |
Jan 19, 2023 | 24.37 | 24.37 | 23.97 | 24.14 | 10,599 | -0.43(-1.75%) |
Jan 18, 2023 | 24.81 | 24.85 | 24.57 | 24.57 | 15,041 | +0.25(+1.03%) |
Jan 17, 2023 | 24.42 | 24.49 | 24.28 | 24.32 | 13,335 | -0.20(-0.82%) |
Jan 13, 2023 | 24.48 | 24.68 | 24.38 | 24.52 | 6,725 | -0.02(-0.08%) |
Jan 12, 2023 | 24.25 | 24.71 | 24.25 | 24.54 | 5,350 | +0.25(+1.03%) |
Jan 11, 2023 | 24.29 | 24.31 | 24.09 | 24.29 | 13,097 | +0.35(+1.46%) |
Jan 10, 2023 | 24.04 | 24.07 | 23.71 | 23.94 | 8,743 | +0.03(+0.13%) |
Jan 09, 2023 | 24.24 | 24.28 | 23.91 | 23.91 | 12,716 | +0.01(+0.04%) |
Jan 06, 2023 | 23.22 | 23.90 | 23.22 | 23.90 | 18,129 | +0.69(+2.97%) |
Jan 05, 2023 | 23.15 | 23.30 | 23.11 | 23.21 | 12,342 | +0.21(+0.91%) |
Jan 04, 2023 | 23.01 | 23.20 | 22.95 | 23.00 | 14,998 | -0.25(-1.08%) |
Jan 03, 2023 | 23.54 | 23.54 | 23.18 | 23.25 | 12,212 | +0.21(+0.91%) |
Dec 30, 2022 | 22.99 | 23.14 | 22.90 | 23.04 | 8,336 | -0.33(-1.41%) |
Dec 29, 2022 | 23.19 | 23.44 | 23.19 | 23.37 | 18,650 | +0.47(+2.05%) |
Dec 28, 2022 | 23.23 | 23.23 | 22.83 | 22.90 | 11,383 | -0.25(-1.08%) |
Dec 27, 2022 | 23.14 | 23.25 | 23.12 | 23.15 | 6,148 | -0.18(-0.77%) |
Dec 23, 2022 | 23.18 | 23.34 | 23.18 | 23.33 | 22,093 | +0.13(+0.58%) |
Dec 22, 2022 | 23.38 | 23.38 | 23.04 | 23.20 | 25,112 | -0.36(-1.51%) |
Dec 21, 2022 | 23.71 | 24.02 | 23.44 | 23.55 | 43,981 | -1.15(-4.66%) |
Dec 20, 2022 | 24.31 | 24.81 | 24.31 | 24.70 | 21,538 | +0.76(+3.17%) |
Dec 19, 2022 | 24.08 | 24.17 | 23.88 | 23.94 | 21,661 | +0.40(+1.70%) |
Dec 16, 2022 | 23.81 | 23.88 | 23.50 | 23.54 | 9,379 | -0.67(-2.77%) |
Dec 15, 2022 | 24.27 | 24.34 | 24.08 | 24.21 | 10,519 | -0.17(-0.70%) |
Dec 14, 2022 | 24.61 | 24.67 | 24.26 | 24.38 | 16,224 | -0.13(-0.53%) |
Dec 13, 2022 | 24.57 | 24.80 | 24.35 | 24.51 | 12,349 | +0.36(+1.49%) |
Dec 12, 2022 | 23.91 | 24.17 | 23.91 | 24.15 | 7,161 | +0.22(+0.92%) |
Dec 09, 2022 | 24.29 | 24.30 | 23.90 | 23.93 | 15,778 | -0.22(-0.91%) |
Dec 08, 2022 | 24.38 | 24.48 | 24.15 | 24.15 | 9,791 | -0.48(-1.95%) |
Dec 07, 2022 | 24.97 | 24.98 | 24.58 | 24.63 | 9,467 | -0.48(-1.91%) |
Dec 06, 2022 | 24.76 | 25.16 | 24.76 | 25.11 | 10,041 | -0.23(-0.91%) |
Dec 05, 2022 | 25.83 | 25.95 | 25.31 | 25.34 | 14,377 | -0.27(-1.05%) |
Dec 02, 2022 | 25.50 | 25.71 | 25.30 | 25.61 | 30,770 | +0.36(+1.43%) |
Dec 01, 2022 | 26.03 | 26.03 | 25.16 | 25.25 | 23,599 | -0.59(-2.28%) |
Nov 30, 2022 | 25.13 | 25.84 | 24.82 | 25.84 | 55,369 | +1.66(+6.87%) |
Nov 29, 2022 | 24.09 | 24.25 | 23.94 | 24.18 | 21,996 | +0.02(+0.08%) |
Nov 28, 2022 | 24.51 | 24.52 | 24.02 | 24.16 | 14,144 | -0.64(-2.58%) |
Nov 25, 2022 | 24.71 | 24.86 | 24.67 | 24.80 | 12,290 | +0.45(+1.85%) |
Nov 23, 2022 | 24.06 | 24.42 | 23.95 | 24.35 | 15,915 | +0.61(+2.57%) |
Nov 22, 2022 | 23.61 | 23.74 | 23.41 | 23.74 | 21,916 | +0.41(+1.76%) |
Nov 21, 2022 | 23.25 | 23.33 | 23.06 | 23.33 | 19,023 | -0.03(-0.13%) |
Nov 18, 2022 | 23.24 | 23.36 | 23.07 | 23.36 | 25,716 | +0.01(+0.04%) |
Nov 17, 2022 | 23.03 | 23.37 | 23.03 | 23.35 | 13,041 | -0.50(-2.10%) |
Nov 16, 2022 | 23.85 | 23.89 | 23.67 | 23.85 | 13,858 | -0.33(-1.36%) |
Nov 15, 2022 | 24.19 | 24.30 | 23.88 | 24.18 | 33,373 | +0.08(+0.33%) |
Nov 14, 2022 | 24.24 | 24.35 | 24.10 | 24.10 | 9,591 | -0.10(-0.41%) |
Nov 11, 2022 | 24.05 | 24.36 | 23.98 | 24.20 | 18,103 | +0.76(+3.24%) |
Nov 10, 2022 | 23.50 | 23.64 | 23.22 | 23.44 | 33,054 | +0.65(+2.85%) |
Nov 09, 2022 | 22.93 | 23.28 | 22.78 | 22.79 | 23,512 | -0.52(-2.23%) |
Nov 08, 2022 | 23.00 | 23.44 | 23.00 | 23.31 | 17,351 | -0.02(-0.09%) |
Nov 07, 2022 | 23.03 | 23.37 | 22.98 | 23.33 | 24,627 | +0.65(+2.87%) |
Nov 04, 2022 | 22.47 | 22.70 | 22.28 | 22.68 | 38,921 | +1.22(+5.68%) |
Nov 03, 2022 | 21.36 | 21.70 | 21.36 | 21.46 | 42,625 | -0.22(-1.01%) |
Nov 02, 2022 | 22.19 | 22.35 | 21.68 | 21.68 | 31,505 | -0.30(-1.36%) |