Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.82 | 24.21 | 23.71 | 24.15 | 598,546 | +0.33(+1.38%) |
Jan 30, 2023 | 24.27 | 24.34 | 23.82 | 23.82 | 633,743 | -0.75(-3.06%) |
Jan 27, 2023 | 24.74 | 24.99 | 24.51 | 24.57 | 511,851 | -0.15(-0.62%) |
Jan 26, 2023 | 24.54 | 24.75 | 24.07 | 24.73 | 692,192 | +0.42(+1.75%) |
Jan 25, 2023 | 24.20 | 24.30 | 23.82 | 24.30 | 533,339 | -0.08(-0.32%) |
Jan 24, 2023 | 24.74 | 24.74 | 24.27 | 24.38 | 559,624 | -0.36(-1.44%) |
Jan 23, 2023 | 24.61 | 24.88 | 24.54 | 24.74 | 409,574 | +0.33(+1.34%) |
Jan 20, 2023 | 24.34 | 24.48 | 24.03 | 24.41 | 241,655 | +0.19(+0.80%) |
Jan 19, 2023 | 23.71 | 24.31 | 23.60 | 24.22 | 410,861 | +0.41(+1.70%) |
Jan 18, 2023 | 24.37 | 24.78 | 23.77 | 23.81 | 325,028 | -0.44(-1.83%) |
Jan 17, 2023 | 24.39 | 24.54 | 24.10 | 24.25 | 515,664 | +0.02(+0.08%) |
Jan 13, 2023 | 24.14 | 24.26 | 23.81 | 24.24 | 416,661 | +0.03(+0.12%) |
Jan 12, 2023 | 23.74 | 24.39 | 23.70 | 24.21 | 389,376 | +0.66(+2.78%) |
Jan 11, 2023 | 23.67 | 23.67 | 23.22 | 23.55 | 462,755 | +0.17(+0.74%) |
Jan 10, 2023 | 23.41 | 23.50 | 23.00 | 23.38 | 437,875 | -0.02(-0.08%) |
Jan 09, 2023 | 23.53 | 23.81 | 23.31 | 23.40 | 661,928 | +0.35(+1.51%) |
Jan 06, 2023 | 22.82 | 23.24 | 22.77 | 23.05 | 445,411 | +0.59(+2.62%) |
Jan 05, 2023 | 22.37 | 22.65 | 22.23 | 22.46 | 1,116,454 | -0.03(-0.13%) |
Jan 04, 2023 | 22.01 | 22.69 | 21.89 | 22.49 | 1,407,277 | +0.14(+0.65%) |
Jan 03, 2023 | 23.33 | 23.49 | 22.11 | 22.35 | 903,955 | -1.29(-5.47%) |
Dec 30, 2022 | 23.36 | 23.66 | 23.27 | 23.64 | 381,076 | +0.15(+0.66%) |
Dec 29, 2022 | 23.01 | 23.60 | 22.89 | 23.48 | 827,990 | +0.38(+1.63%) |
Dec 28, 2022 | 23.97 | 23.97 | 23.05 | 23.11 | 442,872 | -1.01(-4.20%) |
Dec 27, 2022 | 24.06 | 24.19 | 23.89 | 24.12 | 514,908 | +0.18(+0.77%) |
Dec 23, 2022 | 23.31 | 23.95 | 23.20 | 23.94 | 381,162 | +0.86(+3.72%) |
Dec 22, 2022 | 23.78 | 23.78 | 22.59 | 23.08 | 1,070,167 | -0.72(-3.01%) |
Dec 21, 2022 | 23.64 | 23.84 | 23.33 | 23.79 | 581,302 | +0.62(+2.68%) |
Dec 20, 2022 | 22.87 | 23.29 | 22.84 | 23.17 | 449,760 | +0.20(+0.87%) |
Dec 19, 2022 | 23.43 | 23.57 | 22.82 | 22.97 | 444,626 | -0.36(-1.55%) |
Dec 16, 2022 | 23.19 | 23.37 | 22.87 | 23.34 | 972,248 | -0.40(-1.69%) |
Dec 15, 2022 | 23.48 | 23.77 | 23.25 | 23.74 | 497,692 | -0.02(-0.08%) |
Dec 14, 2022 | 23.98 | 24.12 | 23.45 | 23.76 | 681,236 | -0.08(-0.32%) |
Dec 13, 2022 | 23.99 | 24.16 | 23.62 | 23.83 | 700,830 | +0.43(+1.83%) |
Dec 12, 2022 | 22.95 | 23.50 | 22.86 | 23.40 | 1,061,283 | +0.67(+2.94%) |
Dec 09, 2022 | 23.10 | 23.36 | 22.72 | 22.74 | 622,928 | -0.33(-1.45%) |
Dec 08, 2022 | 23.99 | 24.12 | 22.97 | 23.07 | 977,579 | -0.45(-1.91%) |
Dec 07, 2022 | 23.78 | 23.99 | 23.35 | 23.52 | 951,171 | -0.20(-0.84%) |
Dec 06, 2022 | 24.18 | 24.62 | 23.54 | 23.72 | 1,039,673 | -0.72(-2.93%) |
Dec 05, 2022 | 25.65 | 25.86 | 24.26 | 24.43 | 799,741 | -1.01(-3.97%) |
Dec 02, 2022 | 25.32 | 25.61 | 25.23 | 25.45 | 709,460 | -0.10(-0.37%) |
Dec 01, 2022 | 26.20 | 26.31 | 25.50 | 25.54 | 749,301 | -0.45(-1.73%) |
Nov 30, 2022 | 26.05 | 26.12 | 25.43 | 25.99 | 550,929 | +0.29(+1.11%) |
Nov 29, 2022 | 25.57 | 25.86 | 25.38 | 25.70 | 894,567 | +0.45(+1.78%) |
Nov 28, 2022 | 25.24 | 25.60 | 25.06 | 25.25 | 712,551 | -0.77(-2.97%) |
Nov 25, 2022 | 26.13 | 26.30 | 25.99 | 26.03 | 152,366 | -0.05(-0.18%) |
Nov 23, 2022 | 26.07 | 26.33 | 25.77 | 26.07 | 463,431 | -0.31(-1.19%) |
Nov 22, 2022 | 25.78 | 26.42 | 25.76 | 26.39 | 820,728 | +0.93(+3.67%) |
Nov 21, 2022 | 25.32 | 25.52 | 24.45 | 25.45 | 1,386,012 | -0.41(-1.59%) |
Nov 18, 2022 | 25.57 | 25.94 | 25.07 | 25.86 | 745,039 | -0.31(-1.17%) |
Nov 17, 2022 | 25.81 | 26.17 | 25.58 | 26.17 | 1,280,935 | -0.08(-0.29%) |
Nov 16, 2022 | 26.69 | 26.69 | 26.09 | 26.25 | 930,857 | -0.79(-2.93%) |
Nov 15, 2022 | 26.65 | 27.09 | 26.40 | 27.04 | 883,484 | +0.59(+2.24%) |
Nov 14, 2022 | 26.81 | 27.27 | 26.45 | 26.45 | 793,256 | -0.42(-1.56%) |
Nov 11, 2022 | 26.63 | 27.09 | 26.48 | 26.87 | 882,356 | +0.73(+2.81%) |
Nov 10, 2022 | 25.87 | 26.14 | 25.37 | 26.13 | 931,492 | +0.89(+3.51%) |
Nov 09, 2022 | 26.53 | 26.55 | 25.18 | 25.24 | 1,501,278 | -1.81(-6.70%) |
Nov 08, 2022 | 27.07 | 27.16 | 26.55 | 27.06 | 1,284,578 | -0.16(-0.60%) |
Nov 07, 2022 | 26.77 | 27.36 | 26.71 | 27.22 | 1,420,939 | +0.73(+2.74%) |
Nov 04, 2022 | 26.64 | 26.99 | 25.90 | 26.49 | 2,429,228 | +0.53(+2.06%) |
Nov 03, 2022 | 25.35 | 26.11 | 25.25 | 25.96 | 945,165 | +0.40(+1.57%) |
Nov 02, 2022 | 26.11 | 25.46 | 25.56 | 1,318,291 | -0.63(-2.40%) |