Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.97 | 24.32 | 23.91 | 24.32 | 345,700 | +0.32(+1.33%) |
Jan 30, 2023 | 23.97 | 24.21 | 23.97 | 24.00 | 654,411 | -0.21(-0.87%) |
Jan 27, 2023 | 24.11 | 24.35 | 24.00 | 24.21 | 920,838 | +0.01(+0.04%) |
Jan 26, 2023 | 24.24 | 24.35 | 24.01 | 24.20 | 862,200 | +0.01(+0.04%) |
Jan 25, 2023 | 23.95 | 24.21 | 23.78 | 24.19 | 937,657 | +0.22(+0.92%) |
Jan 24, 2023 | 23.78 | 24.26 | 23.78 | 23.97 | 605,092 | -0.03(-0.13%) |
Jan 23, 2023 | 23.75 | 24.13 | 23.74 | 24.00 | 473,074 | +0.28(+1.18%) |
Jan 20, 2023 | 23.30 | 23.74 | 23.13 | 23.72 | 427,542 | +0.40(+1.72%) |
Jan 19, 2023 | 23.46 | 23.46 | 23.16 | 23.32 | 698,155 | -0.21(-0.89%) |
Jan 18, 2023 | 23.98 | 24.02 | 23.51 | 23.53 | 1,353,814 | -0.38(-1.59%) |
Jan 17, 2023 | 24.08 | 24.11 | 23.79 | 23.91 | 422,797 | -0.25(-1.03%) |
Jan 13, 2023 | 23.96 | 24.20 | 23.92 | 24.16 | 266,184 | +0.01(+0.04%) |
Jan 12, 2023 | 24.00 | 24.22 | 23.80 | 24.15 | 291,598 | +0.18(+0.75%) |
Jan 11, 2023 | 23.92 | 23.98 | 23.73 | 23.97 | 275,153 | +0.13(+0.55%) |
Jan 10, 2023 | 23.58 | 23.84 | 23.52 | 23.84 | 1,284,255 | +0.22(+0.93%) |
Jan 09, 2023 | 23.60 | 23.88 | 23.57 | 23.62 | 694,057 | +0.04(+0.17%) |
Jan 06, 2023 | 23.28 | 23.68 | 23.20 | 23.58 | 1,132,477 | +0.52(+2.25%) |
Jan 05, 2023 | 22.96 | 23.18 | 22.74 | 23.06 | 919,980 | +0.09(+0.39%) |
Jan 04, 2023 | 22.90 | 23.18 | 22.79 | 22.97 | 388,477 | +0.33(+1.46%) |
Jan 03, 2023 | 22.60 | 22.77 | 22.33 | 22.64 | 711,313 | +0.21(+0.94%) |
Dec 30, 2022 | 22.26 | 22.44 | 22.17 | 22.43 | 3,013,285 | +0.02(+0.09%) |
Dec 29, 2022 | 22.03 | 22.48 | 22.03 | 22.41 | 670,927 | +0.50(+2.28%) |
Dec 28, 2022 | 22.20 | 22.33 | 21.89 | 21.91 | 2,736,923 | -0.33(-1.48%) |
Dec 27, 2022 | 22.23 | 22.30 | 22.00 | 22.24 | 476,951 | +0.03(+0.14%) |
Dec 23, 2022 | 22.02 | 22.23 | 21.91 | 22.21 | 963,811 | +0.15(+0.68%) |
Dec 22, 2022 | 21.95 | 22.07 | 21.65 | 22.06 | 1,606,944 | -0.08(-0.36%) |
Dec 21, 2022 | 21.96 | 22.27 | 21.96 | 22.14 | 1,063,799 | +0.32(+1.47%) |
Dec 20, 2022 | 21.69 | 21.89 | 21.59 | 21.82 | 337,307 | +0.07(+0.32%) |
Dec 19, 2022 | 22.00 | 22.08 | 21.63 | 21.75 | 4,922,763 | -0.21(-0.96%) |
Dec 16, 2022 | 21.96 | 22.05 | 21.77 | 21.96 | 12,223,320 | -0.22(-0.99%) |
Dec 15, 2022 | 22.52 | 22.63 | 22.15 | 22.18 | 690,304 | -0.58(-2.55%) |
Dec 14, 2022 | 22.93 | 23.18 | 22.63 | 22.76 | 879,463 | -0.56(-2.40%) |
Dec 13, 2022 | 23.63 | 23.87 | 23.16 | 23.32 | 807,091 | -0.01(-0.04%) |
Dec 12, 2022 | 23.02 | 23.33 | 22.92 | 23.33 | 307,646 | +0.39(+1.70%) |
Dec 09, 2022 | 22.82 | 23.14 | 22.82 | 22.94 | 348,190 | +0.01(+0.04%) |
Dec 08, 2022 | 22.86 | 23.03 | 22.78 | 22.93 | 325,085 | +0.30(+1.33%) |
Dec 07, 2022 | 22.64 | 22.74 | 22.45 | 22.63 | 501,182 | -0.10(-0.44%) |
Dec 06, 2022 | 23.10 | 23.10 | 22.55 | 22.73 | 458,727 | -0.34(-1.47%) |
Dec 05, 2022 | 23.47 | 23.50 | 23.02 | 23.07 | 687,170 | -0.53(-2.25%) |
Dec 02, 2022 | 23.31 | 23.66 | 23.25 | 23.60 | 368,578 | -0.06(-0.25%) |
Dec 01, 2022 | 23.88 | 23.97 | 23.57 | 23.66 | 645,491 | -0.11(-0.46%) |
Nov 30, 2022 | 23.12 | 23.77 | 22.98 | 23.77 | 978,817 | +0.68(+2.94%) |
Nov 29, 2022 | 23.08 | 23.15 | 22.94 | 23.09 | 469,845 | +0.00(+0.00%) |
Nov 28, 2022 | 23.36 | 23.36 | 23.02 | 23.09 | 1,022,023 | -0.34(-1.45%) |
Nov 25, 2022 | 23.46 | 23.55 | 23.43 | 23.43 | 144,714 | +0.05(+0.21%) |
Nov 23, 2022 | 23.25 | 23.48 | 23.25 | 23.38 | 247,885 | +0.11(+0.47%) |
Nov 22, 2022 | 22.95 | 23.30 | 22.93 | 23.27 | 480,857 | +0.39(+1.70%) |
Nov 21, 2022 | 22.98 | 23.11 | 22.79 | 22.88 | 491,543 | -0.16(-0.69%) |
Nov 18, 2022 | 22.95 | 23.16 | 22.93 | 23.04 | 390,749 | +0.26(+1.14%) |
Nov 17, 2022 | 22.53 | 22.86 | 22.38 | 22.78 | 981,239 | +0.19(+0.84%) |
Nov 16, 2022 | 22.90 | 22.90 | 22.51 | 22.59 | 481,287 | -0.28(-1.22%) |
Nov 15, 2022 | 23.17 | 23.28 | 22.69 | 22.87 | 1,606,252 | +0.02(+0.09%) |
Nov 14, 2022 | 22.80 | 23.18 | 22.80 | 22.85 | 836,567 | -0.04(-0.17%) |
Nov 11, 2022 | 22.56 | 22.94 | 22.45 | 22.89 | 646,893 | +0.28(+1.24%) |
Nov 10, 2022 | 22.39 | 22.62 | 22.19 | 22.61 | 651,455 | +1.04(+4.82%) |
Nov 09, 2022 | 22.16 | 22.16 | 21.57 | 21.57 | 1,624,868 | -0.63(-2.84%) |
Nov 08, 2022 | 22.17 | 22.53 | 21.96 | 22.20 | 982,078 | +0.02(+0.09%) |
Nov 07, 2022 | 22.21 | 22.27 | 21.97 | 22.18 | 518,311 | +0.07(+0.32%) |
Nov 04, 2022 | 22.33 | 22.34 | 21.83 | 22.11 | 1,220,737 | +0.13(+0.59%) |
Nov 03, 2022 | 22.15 | 22.15 | 21.91 | 21.98 | 1,681,735 | -0.64(-2.83%) |
Nov 02, 2022 | 23.09 | 23.37 | 22.62 | 22.62 | 1,479,873 | -0.43(-1.87%) |