Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.02 | 25.63 | 25.02 | 25.44 | 1,393,348 | +0.45(+1.81%) |
Jan 30, 2023 | 25.32 | 25.50 | 24.99 | 24.99 | 566,938 | -0.65(-2.55%) |
Jan 27, 2023 | 25.50 | 25.82 | 25.34 | 25.64 | 810,605 | -0.01(-0.04%) |
Jan 26, 2023 | 25.33 | 25.67 | 25.07 | 25.65 | 1,306,945 | +0.56(+2.22%) |
Jan 25, 2023 | 24.53 | 25.09 | 24.24 | 25.09 | 918,639 | +0.40(+1.64%) |
Jan 24, 2023 | 24.33 | 24.91 | 24.29 | 24.69 | 668,088 | +0.29(+1.18%) |
Jan 23, 2023 | 24.09 | 24.72 | 24.03 | 24.40 | 1,478,225 | +0.37(+1.52%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.51 | 24.03 | 1,237,849 | +0.38(+1.63%) |
Jan 19, 2023 | 23.38 | 23.77 | 23.18 | 23.65 | 761,016 | -0.01(-0.04%) |
Jan 18, 2023 | 24.04 | 24.15 | 23.51 | 23.66 | 825,692 | -0.12(-0.49%) |
Jan 17, 2023 | 23.53 | 23.91 | 23.46 | 23.78 | 669,509 | +0.13(+0.57%) |
Jan 13, 2023 | 23.37 | 23.85 | 23.37 | 23.64 | 539,024 | +0.02(+0.08%) |
Jan 12, 2023 | 23.48 | 23.94 | 23.18 | 23.62 | 836,111 | +0.25(+1.07%) |
Jan 11, 2023 | 23.48 | 23.53 | 23.05 | 23.37 | 705,580 | +0.01(+0.04%) |
Jan 10, 2023 | 22.82 | 23.39 | 22.79 | 23.36 | 594,824 | +0.45(+1.97%) |
Jan 09, 2023 | 23.11 | 23.39 | 22.82 | 22.91 | 774,078 | +0.04(+0.17%) |
Jan 06, 2023 | 22.86 | 23.29 | 22.37 | 22.87 | 836,042 | +0.37(+1.62%) |
Jan 05, 2023 | 22.51 | 22.86 | 22.37 | 22.51 | 692,593 | -0.20(-0.89%) |
Jan 04, 2023 | 22.11 | 22.74 | 21.88 | 22.71 | 1,214,257 | +1.02(+4.70%) |
Jan 03, 2023 | 22.28 | 22.73 | 21.53 | 21.69 | 814,918 | -0.12(-0.57%) |
Dec 30, 2022 | 21.48 | 22.07 | 21.38 | 21.81 | 734,154 | +0.05(+0.22%) |
Dec 29, 2022 | 21.74 | 21.97 | 21.50 | 21.77 | 599,704 | +0.24(+1.12%) |
Dec 28, 2022 | 21.74 | 22.00 | 21.38 | 21.52 | 943,037 | -0.35(-1.58%) |
Dec 27, 2022 | 21.67 | 22.27 | 21.47 | 21.87 | 854,808 | +0.25(+1.16%) |
Dec 23, 2022 | 20.96 | 21.63 | 20.94 | 21.62 | 596,418 | +0.59(+2.79%) |
Dec 22, 2022 | 21.40 | 21.44 | 20.56 | 21.03 | 1,053,756 | -0.71(-3.27%) |
Dec 21, 2022 | 22.07 | 22.20 | 21.73 | 21.75 | 775,464 | +0.00(+0.00%) |
Dec 20, 2022 | 21.68 | 21.95 | 21.52 | 21.75 | 884,163 | -0.06(-0.26%) |
Dec 19, 2022 | 22.72 | 22.72 | 21.67 | 21.80 | 935,076 | -0.83(-3.65%) |
Dec 16, 2022 | 22.99 | 23.26 | 22.54 | 22.63 | 2,944,500 | -0.66(-2.85%) |
Dec 15, 2022 | 23.72 | 23.88 | 23.17 | 23.29 | 1,224,195 | -0.64(-2.69%) |
Dec 14, 2022 | 23.69 | 24.16 | 23.43 | 23.94 | 2,917,356 | +0.02(+0.08%) |
Dec 13, 2022 | 24.36 | 24.61 | 23.83 | 23.92 | 3,452,374 | +0.41(+1.76%) |
Dec 12, 2022 | 22.90 | 23.65 | 22.65 | 23.51 | 870,181 | +0.35(+1.50%) |
Dec 09, 2022 | 23.53 | 23.71 | 23.14 | 23.16 | 781,975 | -0.36(-1.51%) |
Dec 08, 2022 | 23.52 | 23.83 | 23.34 | 23.52 | 920,513 | +0.28(+1.20%) |
Dec 07, 2022 | 23.27 | 23.81 | 23.22 | 23.24 | 821,029 | -0.31(-1.31%) |
Dec 06, 2022 | 23.76 | 23.88 | 23.30 | 23.54 | 720,686 | -0.18(-0.77%) |
Dec 05, 2022 | 24.05 | 24.41 | 23.68 | 23.73 | 3,032,277 | -0.69(-2.84%) |
Dec 02, 2022 | 23.74 | 24.64 | 23.74 | 24.42 | 1,289,000 | +0.32(+1.32%) |
Dec 01, 2022 | 23.66 | 24.24 | 23.21 | 24.10 | 1,589,307 | +0.50(+2.12%) |
Nov 30, 2022 | 23.43 | 23.63 | 22.76 | 23.60 | 1,093,194 | +0.29(+1.24%) |
Nov 29, 2022 | 23.18 | 23.54 | 22.98 | 23.31 | 1,694,551 | +0.23(+1.00%) |
Nov 28, 2022 | 22.71 | 23.11 | 22.52 | 23.08 | 967,323 | +0.13(+0.59%) |
Nov 25, 2022 | 23.00 | 23.16 | 22.85 | 22.95 | 346,133 | -0.01(-0.04%) |
Nov 23, 2022 | 22.96 | 23.18 | 22.77 | 22.96 | 721,270 | -0.10(-0.41%) |
Nov 22, 2022 | 22.87 | 23.27 | 22.60 | 23.05 | 987,398 | +0.20(+0.88%) |
Nov 21, 2022 | 23.02 | 23.34 | 22.61 | 22.85 | 806,741 | -0.49(-2.08%) |
Nov 18, 2022 | 23.83 | 23.87 | 23.04 | 23.34 | 1,124,066 | +0.06(+0.25%) |
Nov 17, 2022 | 22.88 | 23.30 | 22.85 | 23.28 | 815,255 | -0.12(-0.53%) |
Nov 16, 2022 | 23.35 | 23.58 | 22.75 | 23.41 | 1,422,129 | -0.36(-1.53%) |
Nov 15, 2022 | 23.32 | 24.01 | 23.05 | 23.77 | 1,542,957 | +0.96(+4.22%) |
Nov 14, 2022 | 22.15 | 23.42 | 21.94 | 22.80 | 2,208,709 | +0.50(+2.22%) |
Nov 11, 2022 | 22.96 | 23.54 | 22.17 | 22.31 | 2,665,249 | -0.22(-0.97%) |
Nov 10, 2022 | 21.84 | 22.84 | 21.35 | 22.53 | 2,483,865 | +1.04(+4.84%) |
Nov 09, 2022 | 23.24 | 23.41 | 21.21 | 21.49 | 4,012,453 | -1.79(-7.70%) |
Nov 08, 2022 | 20.51 | 23.30 | 20.13 | 23.28 | 4,176,957 | +4.25(+22.36%) |
Nov 07, 2022 | 19.29 | 19.50 | 18.81 | 19.03 | 1,369,085 | +0.00(+0.00%) |
Nov 04, 2022 | 18.82 | 19.19 | 18.55 | 19.03 | 1,051,294 | +0.74(+4.07%) |
Nov 03, 2022 | 17.97 | 18.73 | 17.89 | 18.28 | 1,361,840 | -0.24(-1.29%) |
Nov 02, 2022 | 19.18 | 19.56 | 18.50 | 18.52 | 1,128,403 | -0.76(-3.96%) |