Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.24 | 24.30 | 24.10 | 24.30 | 589,555 | +0.36(+1.51%) |
Jan 30, 2023 | 24.08 | 24.15 | 23.92 | 23.93 | 831,932 | -0.16(-0.67%) |
Jan 27, 2023 | 24.40 | 24.40 | 24.05 | 24.10 | 555,192 | -0.46(-1.86%) |
Jan 26, 2023 | 24.52 | 24.58 | 24.30 | 24.55 | 499,292 | +0.08(+0.31%) |
Jan 25, 2023 | 24.07 | 24.48 | 23.96 | 24.48 | 728,911 | +0.41(+1.70%) |
Jan 24, 2023 | 23.91 | 24.11 | 23.75 | 24.07 | 963,258 | +0.31(+1.28%) |
Jan 23, 2023 | 23.75 | 24.00 | 23.60 | 23.76 | 582,688 | +0.09(+0.36%) |
Jan 20, 2023 | 23.49 | 23.72 | 23.40 | 23.68 | 566,056 | +0.05(+0.20%) |
Jan 19, 2023 | 23.53 | 23.70 | 23.29 | 23.63 | 1,175,446 | +0.10(+0.45%) |
Jan 18, 2023 | 24.05 | 24.12 | 23.52 | 23.52 | 1,778,363 | -0.18(-0.76%) |
Jan 17, 2023 | 23.48 | 23.71 | 23.47 | 23.70 | 826,740 | +0.01(+0.04%) |
Jan 13, 2023 | 23.55 | 23.81 | 23.55 | 23.70 | 691,203 | -0.08(-0.32%) |
Jan 12, 2023 | 23.46 | 23.93 | 23.29 | 23.77 | 1,223,908 | +0.31(+1.30%) |
Jan 11, 2023 | 23.11 | 23.48 | 23.09 | 23.47 | 1,725,005 | +0.51(+2.24%) |
Jan 10, 2023 | 22.69 | 23.04 | 22.61 | 22.95 | 839,283 | +0.37(+1.65%) |
Jan 09, 2023 | 22.32 | 22.67 | 22.27 | 22.58 | 938,118 | +0.09(+0.38%) |
Jan 06, 2023 | 22.14 | 22.52 | 22.02 | 22.49 | 973,495 | +0.73(+3.37%) |
Jan 05, 2023 | 21.36 | 21.79 | 21.33 | 21.76 | 546,521 | +0.58(+2.75%) |
Jan 04, 2023 | 20.94 | 21.22 | 20.75 | 21.18 | 1,177,195 | +0.32(+1.55%) |
Jan 03, 2023 | 21.45 | 21.60 | 20.81 | 20.85 | 726,053 | -0.97(-4.46%) |
Dec 30, 2022 | 21.93 | 22.11 | 21.73 | 21.83 | 335,692 | -0.19(-0.87%) |
Dec 29, 2022 | 22.38 | 22.41 | 21.97 | 22.02 | 2,121,811 | -0.10(-0.43%) |
Dec 28, 2022 | 22.21 | 22.28 | 22.01 | 22.11 | 488,096 | +0.13(+0.61%) |
Dec 27, 2022 | 21.93 | 22.14 | 21.74 | 21.98 | 619,476 | -0.48(-2.12%) |
Dec 23, 2022 | 22.22 | 22.49 | 22.20 | 22.46 | 703,100 | +0.50(+2.26%) |
Dec 22, 2022 | 22.04 | 22.18 | 21.71 | 21.96 | 412,214 | +0.00(+0.00%) |
Dec 21, 2022 | 21.91 | 21.99 | 21.74 | 21.96 | 3,110,405 | +0.21(+0.96%) |
Dec 20, 2022 | 21.61 | 21.95 | 21.59 | 21.75 | 794,610 | +0.56(+2.65%) |
Dec 19, 2022 | 20.97 | 21.24 | 20.87 | 21.19 | 786,019 | +0.34(+1.65%) |
Dec 16, 2022 | 20.86 | 20.95 | 20.74 | 20.84 | 1,028,239 | -0.10(-0.50%) |
Dec 15, 2022 | 21.08 | 21.21 | 20.86 | 20.95 | 2,011,710 | -0.14(-0.68%) |
Dec 14, 2022 | 21.13 | 21.26 | 20.79 | 21.09 | 3,088,953 | -0.21(-0.98%) |
Dec 13, 2022 | 22.02 | 22.02 | 21.27 | 21.30 | 1,611,333 | -0.28(-1.31%) |
Dec 12, 2022 | 21.53 | 21.63 | 21.17 | 21.58 | 1,010,071 | -0.33(-1.49%) |
Dec 09, 2022 | 22.07 | 22.17 | 21.91 | 21.91 | 1,039,923 | -0.17(-0.76%) |
Dec 08, 2022 | 22.31 | 22.47 | 22.06 | 22.08 | 995,883 | -0.19(-0.83%) |
Dec 07, 2022 | 22.41 | 22.51 | 22.26 | 22.26 | 966,074 | -0.13(-0.59%) |
Dec 06, 2022 | 22.29 | 22.48 | 22.24 | 22.40 | 996,746 | +0.24(+1.08%) |
Dec 05, 2022 | 22.62 | 22.70 | 22.12 | 22.16 | 1,005,588 | -0.76(-3.31%) |
Dec 02, 2022 | 22.96 | 23.23 | 22.86 | 22.92 | 883,035 | +0.04(+0.15%) |
Dec 01, 2022 | 23.08 | 23.36 | 22.78 | 22.88 | 769,421 | -0.20(-0.88%) |
Nov 30, 2022 | 22.56 | 23.13 | 22.44 | 23.08 | 1,603,406 | +0.73(+3.28%) |
Nov 29, 2022 | 22.33 | 22.56 | 22.23 | 22.35 | 962,917 | +0.47(+2.14%) |
Nov 28, 2022 | 21.88 | 22.03 | 21.75 | 21.88 | 1,349,040 | -0.04(-0.20%) |
Nov 25, 2022 | 22.18 | 22.20 | 21.83 | 21.93 | 229,788 | -0.10(-0.44%) |
Nov 23, 2022 | 21.80 | 22.03 | 21.73 | 22.03 | 389,947 | +0.18(+0.81%) |
Nov 22, 2022 | 21.90 | 22.06 | 21.69 | 21.85 | 422,690 | -0.07(-0.32%) |
Nov 21, 2022 | 21.93 | 22.02 | 21.53 | 21.92 | 708,479 | +0.22(+1.02%) |
Nov 18, 2022 | 22.01 | 22.01 | 21.63 | 21.70 | 264,005 | -0.04(-0.16%) |
Nov 17, 2022 | 21.42 | 21.78 | 21.30 | 21.73 | 1,442,367 | -0.25(-1.12%) |
Nov 16, 2022 | 22.47 | 22.52 | 21.88 | 21.98 | 1,103,925 | -0.63(-2.77%) |
Nov 15, 2022 | 23.02 | 23.13 | 22.54 | 22.61 | 821,151 | +0.07(+0.31%) |
Nov 14, 2022 | 22.46 | 22.86 | 22.33 | 22.54 | 882,929 | +0.13(+0.59%) |
Nov 11, 2022 | 22.13 | 22.67 | 22.08 | 22.41 | 2,114,423 | +0.54(+2.46%) |
Nov 10, 2022 | 22.43 | 22.52 | 21.71 | 21.87 | 1,917,546 | -0.70(-3.09%) |
Nov 09, 2022 | 23.06 | 23.27 | 22.49 | 22.56 | 2,204,510 | -0.76(-3.26%) |
Nov 08, 2022 | 23.19 | 23.49 | 23.04 | 23.32 | 1,176,275 | +0.28(+1.23%) |
Nov 07, 2022 | 23.71 | 23.82 | 23.00 | 23.04 | 770,597 | -0.79(-3.33%) |
Nov 04, 2022 | 23.84 | 24.15 | 23.71 | 23.84 | 1,793,572 | +0.72(+3.09%) |
Nov 03, 2022 | 22.59 | 23.27 | 22.55 | 23.12 | 981,619 | +0.49(+2.14%) |
Nov 02, 2022 | 23.18 | 22.60 | 22.63 | 1,096,862 | -0.57(-2.44%) |