Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.60 | 26.83 | 26.20 | 26.54 | 157,273 | +0.04(+0.15%) |
Jan 30, 2023 | 26.44 | 26.58 | 26.04 | 26.50 | 89,878 | +0.02(+0.08%) |
Jan 27, 2023 | 26.51 | 26.67 | 26.35 | 26.48 | 76,391 | -0.06(-0.23%) |
Jan 26, 2023 | 26.23 | 26.54 | 26.02 | 26.54 | 157,107 | +0.44(+1.69%) |
Jan 25, 2023 | 25.62 | 26.30 | 25.36 | 26.10 | 117,257 | +0.30(+1.16%) |
Jan 24, 2023 | 25.42 | 25.84 | 25.40 | 25.80 | 161,322 | +0.15(+0.58%) |
Jan 23, 2023 | 26.70 | 26.70 | 24.91 | 25.65 | 260,122 | +0.88(+3.55%) |
Jan 20, 2023 | 24.43 | 24.79 | 24.43 | 24.77 | 74,900 | +0.53(+2.19%) |
Jan 19, 2023 | 24.52 | 24.61 | 23.78 | 24.24 | 70,101 | -0.34(-1.38%) |
Jan 18, 2023 | 24.90 | 25.02 | 24.50 | 24.58 | 66,215 | -0.29(-1.17%) |
Jan 17, 2023 | 24.75 | 24.96 | 24.74 | 24.87 | 79,747 | +0.07(+0.28%) |
Jan 13, 2023 | 24.62 | 24.98 | 24.31 | 24.80 | 111,495 | +0.08(+0.32%) |
Jan 12, 2023 | 24.51 | 24.86 | 24.51 | 24.72 | 129,359 | +0.24(+0.98%) |
Jan 11, 2023 | 24.56 | 24.58 | 23.92 | 24.48 | 44,402 | +0.24(+0.99%) |
Jan 10, 2023 | 23.85 | 24.43 | 23.85 | 24.24 | 41,771 | +0.58(+2.45%) |
Jan 09, 2023 | 24.21 | 24.27 | 23.56 | 23.66 | 71,283 | -0.40(-1.66%) |
Jan 06, 2023 | 23.31 | 24.17 | 23.24 | 24.06 | 51,206 | +0.95(+4.11%) |
Jan 05, 2023 | 23.57 | 23.57 | 23.07 | 23.11 | 45,397 | -0.33(-1.41%) |
Jan 04, 2023 | 23.58 | 23.82 | 23.37 | 23.44 | 64,721 | -0.14(-0.59%) |
Jan 03, 2023 | 23.18 | 23.72 | 23.11 | 23.58 | 86,243 | +0.58(+2.52%) |
Dec 30, 2022 | 22.94 | 23.10 | 22.74 | 23.00 | 62,757 | -0.07(-0.30%) |
Dec 29, 2022 | 22.88 | 23.20 | 22.88 | 23.07 | 57,116 | +0.25(+1.10%) |
Dec 28, 2022 | 22.93 | 23.03 | 22.66 | 22.82 | 48,537 | +0.05(+0.22%) |
Dec 27, 2022 | 23.15 | 23.15 | 22.58 | 22.77 | 28,687 | -0.22(-0.96%) |
Dec 23, 2022 | 22.93 | 23.29 | 22.85 | 22.99 | 38,540 | -0.11(-0.48%) |
Dec 22, 2022 | 23.36 | 23.52 | 22.88 | 23.10 | 41,422 | -0.40(-1.70%) |
Dec 21, 2022 | 23.27 | 23.62 | 23.18 | 23.50 | 73,676 | +0.44(+1.91%) |
Dec 20, 2022 | 23.01 | 23.24 | 22.98 | 23.06 | 44,802 | +0.13(+0.57%) |
Dec 19, 2022 | 23.07 | 23.21 | 22.79 | 22.93 | 77,542 | -0.16(-0.69%) |
Dec 16, 2022 | 23.30 | 23.50 | 23.07 | 23.09 | 153,929 | -0.47(-1.99%) |
Dec 15, 2022 | 24.40 | 24.61 | 23.55 | 23.56 | 149,749 | -0.84(-3.44%) |
Dec 14, 2022 | 24.31 | 24.57 | 23.85 | 24.40 | 336,272 | +0.12(+0.49%) |
Dec 13, 2022 | 24.96 | 25.18 | 24.28 | 24.28 | 77,217 | -0.02(-0.08%) |
Dec 12, 2022 | 24.30 | 24.41 | 24.15 | 24.30 | 81,837 | -0.01(-0.04%) |
Dec 09, 2022 | 24.21 | 24.50 | 24.21 | 24.31 | 28,619 | +0.00(+0.00%) |
Dec 08, 2022 | 24.02 | 24.46 | 24.02 | 24.31 | 40,197 | +0.20(+0.83%) |
Dec 07, 2022 | 24.24 | 24.86 | 23.88 | 24.11 | 65,774 | -0.29(-1.19%) |
Dec 06, 2022 | 24.38 | 24.67 | 24.06 | 24.40 | 39,901 | +0.02(+0.08%) |
Dec 05, 2022 | 24.59 | 24.65 | 24.25 | 24.38 | 88,709 | -0.41(-1.65%) |
Dec 02, 2022 | 24.55 | 25.11 | 24.53 | 24.79 | 57,741 | -0.05(-0.20%) |
Dec 01, 2022 | 25.03 | 25.19 | 24.63 | 24.84 | 77,650 | -0.02(-0.08%) |
Nov 30, 2022 | 24.33 | 24.93 | 24.18 | 24.86 | 132,925 | +0.66(+2.73%) |
Nov 29, 2022 | 24.25 | 24.39 | 23.98 | 24.20 | 65,041 | +0.00(+0.00%) |
Nov 28, 2022 | 24.30 | 24.49 | 24.14 | 24.20 | 60,776 | -0.11(-0.45%) |
Nov 25, 2022 | 24.11 | 24.35 | 24.04 | 24.31 | 12,679 | +0.09(+0.37%) |
Nov 23, 2022 | 24.18 | 24.40 | 24.05 | 24.22 | 36,595 | -0.01(-0.04%) |
Nov 22, 2022 | 24.25 | 24.42 | 24.05 | 24.23 | 55,979 | +0.19(+0.79%) |
Nov 21, 2022 | 23.44 | 24.25 | 23.23 | 24.04 | 85,536 | +0.37(+1.56%) |
Nov 18, 2022 | 23.83 | 24.00 | 23.49 | 23.67 | 78,947 | +0.21(+0.90%) |
Nov 17, 2022 | 23.40 | 23.83 | 23.23 | 23.46 | 90,217 | -0.06(-0.26%) |
Nov 16, 2022 | 23.29 | 23.98 | 23.23 | 23.52 | 174,959 | +0.38(+1.64%) |
Nov 15, 2022 | 23.91 | 23.91 | 23.03 | 23.14 | 452,713 | -0.45(-1.91%) |
Nov 14, 2022 | 23.35 | 23.93 | 23.27 | 23.59 | 244,306 | +0.03(+0.13%) |
Nov 11, 2022 | 24.55 | 24.67 | 23.07 | 23.56 | 145,122 | -0.83(-3.40%) |
Nov 10, 2022 | 24.36 | 24.84 | 23.96 | 24.39 | 310,891 | +0.74(+3.13%) |
Nov 09, 2022 | 24.01 | 24.25 | 23.55 | 23.65 | 88,543 | -0.15(-0.63%) |
Nov 08, 2022 | 23.84 | 24.41 | 23.76 | 23.80 | 77,249 | -0.04(-0.17%) |
Nov 07, 2022 | 24.00 | 24.00 | 23.64 | 23.84 | 53,353 | +0.07(+0.29%) |
Nov 04, 2022 | 23.63 | 24.04 | 23.20 | 23.77 | 65,846 | +0.26(+1.11%) |
Nov 03, 2022 | 22.83 | 23.68 | 22.82 | 23.51 | 114,840 | +0.40(+1.73%) |
Nov 02, 2022 | 21.99 | 23.52 | 21.38 | 23.11 | 234,940 | +2.67(+13.06%) |