Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.36 | 23.36 | 23.33 | 23.33 | 400 | +0.10(+0.43%) |
Jan 30, 2023 | 23.30 | 23.30 | 23.23 | 23.23 | 1,802 | -0.16(-0.68%) |
Jan 27, 2023 | 23.66 | 23.66 | 23.39 | 23.39 | 450 | +0.08(+0.36%) |
Jan 26, 2023 | 23.21 | 23.31 | 23.20 | 23.31 | 11,545 | +0.09(+0.40%) |
Jan 25, 2023 | 23.08 | 23.21 | 23.02 | 23.21 | 1,995 | +0.01(+0.04%) |
Jan 24, 2023 | 23.18 | 23.21 | 23.18 | 23.20 | 900 | +0.02(+0.07%) |
Jan 23, 2023 | 22.89 | 23.24 | 22.89 | 23.19 | 4,607 | +0.12(+0.52%) |
Jan 20, 2023 | 22.64 | 23.07 | 22.64 | 23.07 | 9,035 | +0.21(+0.94%) |
Jan 19, 2023 | 22.78 | 22.85 | 22.73 | 22.85 | 14,745 | -0.07(-0.32%) |
Jan 18, 2023 | 23.34 | 23.34 | 22.91 | 22.93 | 1,047 | -0.14(-0.62%) |
Jan 17, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 701 | -0.01(-0.04%) |
Jan 13, 2023 | 23.03 | 23.08 | 23.00 | 23.08 | 3,709 | +0.07(+0.29%) |
Jan 12, 2023 | 23.32 | 23.32 | 22.89 | 23.01 | 5,020 | +0.09(+0.38%) |
Jan 11, 2023 | 23.23 | 23.23 | 22.85 | 22.93 | 17,931 | +0.09(+0.40%) |
Jan 10, 2023 | 22.74 | 22.84 | 22.67 | 22.83 | 10,149 | +0.09(+0.37%) |
Jan 09, 2023 | 22.83 | 22.89 | 22.74 | 22.75 | 28,128 | +0.02(+0.08%) |
Jan 06, 2023 | 22.57 | 22.79 | 22.46 | 22.73 | 179,992 | +0.28(+1.25%) |
Jan 05, 2023 | 22.85 | 22.85 | 22.43 | 22.45 | 44,117 | -0.09(-0.39%) |
Jan 04, 2023 | 22.51 | 22.61 | 22.50 | 22.54 | 11,032 | +0.08(+0.35%) |
Jan 03, 2023 | 22.77 | 22.77 | 22.38 | 22.46 | 38,779 | -0.02(-0.10%) |
Dec 30, 2022 | 22.37 | 22.48 | 22.33 | 22.48 | 33,690 | -0.11(-0.48%) |
Dec 29, 2022 | 22.61 | 22.61 | 22.57 | 22.59 | 2,160 | +0.28(+1.25%) |
Dec 28, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | -0.21(-0.93%) |
Dec 27, 2022 | 22.51 | 22.59 | 22.50 | 22.52 | 13,267 | -0.09(-0.40%) |
Dec 23, 2022 | 22.49 | 22.61 | 22.49 | 22.61 | 23,671 | +0.07(+0.31%) |
Dec 22, 2022 | 22.46 | 22.54 | 22.41 | 22.54 | 466 | -0.23(-1.01%) |
Dec 21, 2022 | 22.71 | 22.77 | 22.71 | 22.77 | 236 | +0.21(+0.92%) |
Dec 20, 2022 | 22.52 | 22.57 | 22.52 | 22.56 | 556 | +0.05(+0.20%) |
Dec 19, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 105 | -0.23(-1.00%) |
Dec 16, 2022 | 22.85 | 22.85 | 22.70 | 22.74 | 385 | -0.17(-0.75%) |
Dec 15, 2022 | 22.95 | 22.97 | 22.83 | 22.92 | 9,000 | -0.52(-2.23%) |
Dec 14, 2022 | 23.74 | 23.74 | 23.39 | 23.44 | 1,178 | -0.09(-0.40%) |
Dec 13, 2022 | 24.08 | 24.08 | 23.53 | 23.53 | 4,847 | +0.12(+0.51%) |
Dec 12, 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 122 | +0.22(+0.96%) |
Dec 09, 2022 | 23.32 | 23.32 | 23.19 | 23.19 | 297 | -0.11(-0.45%) |
Dec 08, 2022 | 23.34 | 23.34 | 23.30 | 23.30 | 500 | +0.12(+0.52%) |
Dec 07, 2022 | 23.20 | 23.24 | 23.18 | 23.18 | 3,425 | -0.01(-0.03%) |
Dec 06, 2022 | 23.29 | 23.29 | 23.13 | 23.18 | 4,498 | -0.26(-1.12%) |
Dec 05, 2022 | 23.51 | 23.51 | 23.41 | 23.45 | 5,510 | -0.26(-1.11%) |
Dec 02, 2022 | 23.61 | 23.71 | 23.61 | 23.71 | 400 | -0.03(-0.11%) |
Dec 01, 2022 | 23.70 | 23.76 | 23.70 | 23.74 | 618 | +0.07(+0.28%) |
Nov 30, 2022 | 23.26 | 23.67 | 23.26 | 23.67 | 1,058 | +0.41(+1.74%) |
Nov 29, 2022 | 23.44 | 23.44 | 23.20 | 23.26 | 8,210 | -0.04(-0.19%) |
Nov 28, 2022 | 23.41 | 23.41 | 23.31 | 23.31 | 127 | -0.24(-1.01%) |
Nov 25, 2022 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | +0.01(+0.04%) |
Nov 23, 2022 | 23.51 | 23.54 | 23.46 | 23.54 | 378 | +0.11(+0.47%) |
Nov 22, 2022 | 23.32 | 23.43 | 23.32 | 23.43 | 497 | +0.19(+0.80%) |
Nov 21, 2022 | 23.28 | 23.30 | 23.20 | 23.24 | 1,613 | -0.03(-0.11%) |
Nov 18, 2022 | 23.26 | 23.27 | 23.17 | 23.27 | 4,914 | +0.08(+0.33%) |
Nov 17, 2022 | 23.12 | 23.19 | 23.12 | 23.19 | 4,362 | -0.06(-0.25%) |
Nov 16, 2022 | 23.25 | 23.30 | 23.22 | 23.25 | 2,079 | -0.08(-0.36%) |
Nov 15, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 34 | +0.06(+0.27%) |
Nov 14, 2022 | 23.35 | 23.36 | 23.27 | 23.27 | 1,057 | -0.06(-0.24%) |
Nov 11, 2022 | 23.31 | 23.33 | 23.31 | 23.33 | 453 | +0.12(+0.53%) |
Nov 10, 2022 | 23.07 | 23.20 | 23.05 | 23.20 | 4,091 | +0.69(+3.05%) |
Nov 09, 2022 | 22.69 | 22.75 | 22.52 | 22.52 | 63,652 | -0.29(-1.26%) |
Nov 08, 2022 | 22.75 | 22.91 | 22.74 | 22.80 | 8,273 | +0.09(+0.38%) |
Nov 07, 2022 | 22.64 | 22.72 | 22.57 | 22.72 | 17,284 | +0.13(+0.58%) |
Nov 04, 2022 | 22.51 | 22.64 | 22.43 | 22.59 | 68,832 | +0.15(+0.67%) |
Nov 03, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 864 | -0.12(-0.54%) |
Nov 02, 2022 | 22.81 | 22.87 | 22.56 | 22.56 | 3,944 | -0.31(-1.37%) |