Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.21 | 24.27 | 24.07 | 24.27 | 590,263 | +0.36(+1.51%) |
Jan 30, 2023 | 24.05 | 24.12 | 23.90 | 23.90 | 832,931 | -0.16(-0.67%) |
Jan 27, 2023 | 24.37 | 24.37 | 24.02 | 24.07 | 555,860 | -0.46(-1.86%) |
Jan 26, 2023 | 24.50 | 24.55 | 24.27 | 24.52 | 499,892 | +0.08(+0.31%) |
Jan 25, 2023 | 24.04 | 24.45 | 23.93 | 24.45 | 729,787 | +0.41(+1.70%) |
Jan 24, 2023 | 23.89 | 24.08 | 23.72 | 24.04 | 964,416 | +0.30(+1.28%) |
Jan 23, 2023 | 23.72 | 23.97 | 23.57 | 23.73 | 583,389 | +0.09(+0.36%) |
Jan 20, 2023 | 23.47 | 23.70 | 23.37 | 23.65 | 566,737 | +0.05(+0.20%) |
Jan 19, 2023 | 23.50 | 23.68 | 23.27 | 23.60 | 1,176,859 | +0.10(+0.45%) |
Jan 18, 2023 | 24.02 | 24.10 | 23.50 | 23.50 | 1,780,500 | -0.18(-0.76%) |
Jan 17, 2023 | 23.45 | 23.69 | 23.44 | 23.68 | 827,734 | +0.01(+0.04%) |
Jan 13, 2023 | 23.52 | 23.78 | 23.52 | 23.67 | 692,033 | -0.08(-0.32%) |
Jan 12, 2023 | 23.43 | 23.90 | 23.27 | 23.74 | 1,225,378 | +0.30(+1.30%) |
Jan 11, 2023 | 23.09 | 23.45 | 23.07 | 23.44 | 1,727,078 | +0.51(+2.24%) |
Jan 10, 2023 | 22.67 | 23.01 | 22.58 | 22.92 | 840,292 | +0.37(+1.65%) |
Jan 09, 2023 | 22.30 | 22.65 | 22.25 | 22.55 | 939,245 | +0.09(+0.38%) |
Jan 06, 2023 | 22.11 | 22.50 | 21.99 | 22.47 | 974,665 | +0.73(+3.37%) |
Jan 05, 2023 | 21.33 | 21.76 | 21.30 | 21.73 | 547,178 | +0.58(+2.75%) |
Jan 04, 2023 | 20.91 | 21.19 | 20.72 | 21.15 | 1,178,609 | +0.32(+1.55%) |
Jan 03, 2023 | 21.43 | 21.57 | 20.78 | 20.83 | 726,925 | -0.97(-4.46%) |
Dec 30, 2022 | 21.90 | 22.09 | 21.70 | 21.80 | 336,095 | -0.19(-0.87%) |
Dec 29, 2022 | 22.35 | 22.39 | 21.95 | 21.99 | 2,124,360 | -0.10(-0.43%) |
Dec 28, 2022 | 22.18 | 22.26 | 21.98 | 22.09 | 488,682 | +0.13(+0.61%) |
Dec 27, 2022 | 21.90 | 22.11 | 21.71 | 21.95 | 620,221 | -0.48(-2.12%) |
Dec 23, 2022 | 22.19 | 22.47 | 22.17 | 22.43 | 703,945 | +0.50(+2.26%) |
Dec 22, 2022 | 22.01 | 22.15 | 21.69 | 21.93 | 412,710 | +0.00(+0.00%) |
Dec 21, 2022 | 21.89 | 21.96 | 21.71 | 21.93 | 3,114,143 | +0.21(+0.96%) |
Dec 20, 2022 | 21.58 | 21.92 | 21.56 | 21.72 | 795,565 | +0.56(+2.66%) |
Dec 19, 2022 | 20.94 | 21.22 | 20.85 | 21.16 | 786,963 | +0.34(+1.65%) |
Dec 16, 2022 | 20.84 | 20.93 | 20.71 | 20.82 | 1,029,475 | -0.10(-0.50%) |
Dec 15, 2022 | 21.06 | 21.18 | 20.84 | 20.92 | 2,014,127 | -0.14(-0.68%) |
Dec 14, 2022 | 21.10 | 21.24 | 20.76 | 21.07 | 3,092,665 | -0.21(-0.98%) |
Dec 13, 2022 | 21.99 | 21.99 | 21.25 | 21.28 | 1,613,269 | -0.28(-1.31%) |
Dec 12, 2022 | 21.51 | 21.61 | 21.14 | 21.56 | 1,011,285 | -0.33(-1.49%) |
Dec 09, 2022 | 22.04 | 22.14 | 21.88 | 21.88 | 1,041,173 | -0.17(-0.76%) |
Dec 08, 2022 | 22.28 | 22.44 | 22.03 | 22.05 | 997,080 | -0.19(-0.83%) |
Dec 07, 2022 | 22.38 | 22.48 | 22.23 | 22.24 | 967,235 | -0.13(-0.59%) |
Dec 06, 2022 | 22.26 | 22.46 | 22.21 | 22.37 | 997,944 | +0.24(+1.08%) |
Dec 05, 2022 | 22.59 | 22.67 | 22.10 | 22.13 | 1,006,796 | -0.76(-3.31%) |
Dec 02, 2022 | 22.93 | 23.20 | 22.84 | 22.89 | 884,096 | +0.04(+0.15%) |
Dec 01, 2022 | 23.05 | 23.33 | 22.75 | 22.85 | 770,346 | -0.20(-0.88%) |
Nov 30, 2022 | 22.53 | 23.10 | 22.42 | 23.06 | 1,605,332 | +0.73(+3.28%) |
Nov 29, 2022 | 22.31 | 22.54 | 22.20 | 22.33 | 964,074 | +0.47(+2.14%) |
Nov 28, 2022 | 21.86 | 22.01 | 21.73 | 21.86 | 1,350,661 | -0.04(-0.20%) |
Nov 25, 2022 | 22.15 | 22.18 | 21.81 | 21.90 | 230,064 | -0.10(-0.44%) |
Nov 23, 2022 | 21.77 | 22.01 | 21.71 | 22.00 | 390,415 | +0.18(+0.81%) |
Nov 22, 2022 | 21.88 | 22.03 | 21.66 | 21.82 | 423,197 | -0.07(-0.32%) |
Nov 21, 2022 | 21.90 | 21.99 | 21.51 | 21.89 | 709,331 | +0.22(+1.02%) |
Nov 18, 2022 | 21.98 | 21.98 | 21.60 | 21.67 | 264,322 | -0.04(-0.16%) |
Nov 17, 2022 | 21.39 | 21.75 | 21.28 | 21.71 | 1,444,100 | -0.25(-1.12%) |
Nov 16, 2022 | 22.44 | 22.49 | 21.86 | 21.96 | 1,105,251 | -0.63(-2.77%) |
Nov 15, 2022 | 23.00 | 23.10 | 22.51 | 22.58 | 822,137 | +0.07(+0.31%) |
Nov 14, 2022 | 22.43 | 22.84 | 22.30 | 22.51 | 883,990 | +0.13(+0.59%) |
Nov 11, 2022 | 22.11 | 22.64 | 22.05 | 22.38 | 2,116,963 | +0.54(+2.46%) |
Nov 10, 2022 | 22.40 | 22.49 | 21.68 | 21.84 | 1,919,850 | -0.70(-3.09%) |
Nov 09, 2022 | 23.03 | 23.24 | 22.46 | 22.54 | 2,207,159 | -0.76(-3.26%) |
Nov 08, 2022 | 23.16 | 23.46 | 23.01 | 23.30 | 1,177,689 | +0.28(+1.23%) |
Nov 07, 2022 | 23.68 | 23.79 | 22.97 | 23.01 | 771,523 | -0.79(-3.33%) |
Nov 04, 2022 | 23.82 | 24.12 | 23.68 | 23.81 | 1,795,727 | +0.71(+3.09%) |
Nov 03, 2022 | 22.56 | 23.24 | 22.52 | 23.09 | 982,799 | +0.48(+2.15%) |
Nov 02, 2022 | 23.15 | 22.58 | 22.61 | 1,098,180 | -0.56(-2.44%) |