Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.66 | 25.96 | 25.65 | 25.96 | 39,380 | +0.32(+1.25%) |
Jan 30, 2023 | 25.61 | 25.89 | 25.55 | 25.63 | 73,121 | -0.17(-0.66%) |
Jan 27, 2023 | 25.80 | 26.03 | 25.76 | 25.80 | 114,750 | -0.04(-0.15%) |
Jan 26, 2023 | 25.68 | 25.88 | 25.60 | 25.84 | 39,532 | +0.24(+0.92%) |
Jan 25, 2023 | 25.59 | 25.69 | 25.45 | 25.61 | 64,957 | -0.09(-0.37%) |
Jan 24, 2023 | 25.77 | 25.84 | 25.64 | 25.70 | 56,221 | -0.04(-0.15%) |
Jan 23, 2023 | 25.58 | 25.83 | 25.54 | 25.74 | 58,463 | +0.27(+1.04%) |
Jan 20, 2023 | 25.18 | 25.76 | 25.08 | 25.47 | 77,434 | +0.37(+1.47%) |
Jan 19, 2023 | 25.08 | 25.48 | 25.08 | 25.10 | 60,761 | -0.08(-0.30%) |
Jan 18, 2023 | 25.56 | 25.76 | 25.18 | 25.18 | 52,929 | -0.27(-1.04%) |
Jan 17, 2023 | 25.41 | 25.72 | 25.41 | 25.44 | 68,813 | -0.03(-0.11%) |
Jan 13, 2023 | 25.32 | 25.54 | 25.32 | 25.47 | 48,820 | -0.03(-0.11%) |
Jan 12, 2023 | 25.41 | 25.61 | 25.16 | 25.50 | 60,259 | +0.29(+1.16%) |
Jan 11, 2023 | 25.26 | 25.46 | 25.11 | 25.21 | 104,719 | +0.11(+0.45%) |
Jan 10, 2023 | 25.07 | 25.13 | 24.91 | 25.09 | 68,228 | +0.06(+0.23%) |
Jan 09, 2023 | 25.24 | 25.39 | 25.01 | 25.04 | 65,889 | -0.08(-0.30%) |
Jan 06, 2023 | 24.73 | 25.19 | 24.60 | 25.11 | 77,273 | +0.57(+2.31%) |
Jan 05, 2023 | 24.66 | 24.76 | 24.53 | 24.55 | 67,876 | -0.21(-0.84%) |
Jan 04, 2023 | 24.56 | 24.80 | 24.46 | 24.75 | 62,002 | +0.36(+1.47%) |
Jan 03, 2023 | 24.50 | 24.86 | 24.31 | 24.39 | 73,062 | +0.14(+0.59%) |
Dec 30, 2022 | 24.13 | 24.47 | 23.93 | 24.25 | 76,125 | -0.08(-0.31%) |
Dec 29, 2022 | 24.32 | 24.53 | 24.03 | 24.33 | 69,494 | +0.14(+0.59%) |
Dec 28, 2022 | 24.40 | 24.56 | 24.00 | 24.19 | 63,038 | -0.24(-0.97%) |
Dec 27, 2022 | 24.63 | 24.65 | 24.32 | 24.42 | 63,427 | -0.20(-0.81%) |
Dec 23, 2022 | 24.30 | 24.74 | 24.30 | 24.62 | 46,591 | +0.28(+1.17%) |
Dec 22, 2022 | 24.60 | 24.70 | 24.09 | 24.34 | 100,768 | -0.37(-1.49%) |
Dec 21, 2022 | 24.55 | 24.81 | 24.42 | 24.71 | 114,095 | +0.25(+1.01%) |
Dec 20, 2022 | 24.48 | 24.57 | 24.25 | 24.46 | 140,824 | +0.08(+0.31%) |
Dec 19, 2022 | 24.59 | 24.71 | 24.15 | 24.38 | 95,963 | -0.24(-0.96%) |
Dec 16, 2022 | 24.79 | 24.93 | 24.38 | 24.62 | 87,119 | -0.31(-1.25%) |
Dec 15, 2022 | 25.12 | 25.12 | 24.67 | 24.93 | 54,281 | -0.36(-1.42%) |
Dec 14, 2022 | 25.44 | 25.71 | 25.15 | 25.29 | 68,012 | -0.29(-1.15%) |
Dec 13, 2022 | 25.83 | 25.83 | 25.34 | 25.59 | 59,246 | +0.38(+1.50%) |
Dec 12, 2022 | 24.92 | 25.21 | 24.84 | 25.21 | 69,902 | +0.32(+1.29%) |
Dec 09, 2022 | 25.12 | 25.25 | 24.87 | 24.89 | 51,577 | -0.15(-0.58%) |
Dec 08, 2022 | 25.04 | 25.29 | 25.00 | 25.03 | 85,280 | +0.14(+0.55%) |
Dec 07, 2022 | 24.82 | 25.21 | 24.75 | 24.89 | 57,955 | -0.06(-0.26%) |
Dec 06, 2022 | 25.34 | 25.49 | 24.77 | 24.96 | 65,994 | -0.39(-1.55%) |
Dec 05, 2022 | 25.73 | 25.85 | 25.27 | 25.35 | 48,410 | -0.42(-1.63%) |
Dec 02, 2022 | 25.68 | 25.86 | 25.64 | 25.77 | 23,411 | -0.08(-0.32%) |
Dec 01, 2022 | 25.78 | 26.14 | 25.70 | 25.86 | 32,416 | +0.16(+0.61%) |
Nov 30, 2022 | 25.21 | 25.75 | 24.99 | 25.70 | 85,438 | +0.50(+2.00%) |
Nov 29, 2022 | 25.00 | 25.30 | 25.00 | 25.20 | 37,054 | +0.20(+0.81%) |
Nov 28, 2022 | 25.27 | 25.30 | 24.97 | 25.00 | 43,342 | -0.34(-1.34%) |
Nov 25, 2022 | 25.28 | 25.52 | 25.00 | 25.34 | 22,194 | +0.15(+0.59%) |
Nov 23, 2022 | 24.96 | 25.50 | 24.96 | 25.19 | 50,944 | +0.04(+0.15%) |
Nov 22, 2022 | 25.08 | 25.34 | 25.04 | 25.15 | 48,399 | +0.25(+0.99%) |
Nov 21, 2022 | 24.89 | 25.09 | 24.76 | 24.90 | 43,226 | -0.07(-0.29%) |
Nov 18, 2022 | 24.98 | 25.27 | 24.76 | 24.98 | 55,924 | +0.11(+0.44%) |
Nov 17, 2022 | 24.76 | 25.02 | 24.66 | 24.87 | 35,678 | -0.12(-0.48%) |
Nov 16, 2022 | 25.13 | 25.24 | 24.95 | 24.99 | 37,420 | -0.17(-0.69%) |
Nov 15, 2022 | 25.32 | 25.36 | 25.06 | 25.16 | 27,943 | +0.13(+0.51%) |
Nov 14, 2022 | 25.21 | 25.45 | 24.98 | 25.03 | 41,234 | -0.21(-0.83%) |
Nov 11, 2022 | 25.35 | 25.47 | 25.21 | 25.24 | 23,078 | -0.06(-0.25%) |
Nov 10, 2022 | 24.88 | 25.38 | 24.87 | 25.31 | 50,562 | +1.02(+4.18%) |
Nov 09, 2022 | 24.59 | 24.91 | 24.19 | 24.29 | 52,764 | -0.49(-1.99%) |
Nov 08, 2022 | 24.69 | 24.97 | 24.51 | 24.78 | 39,378 | +0.02(+0.07%) |
Nov 07, 2022 | 24.71 | 24.92 | 24.50 | 24.77 | 51,952 | +0.18(+0.74%) |
Nov 04, 2022 | 24.73 | 24.90 | 24.35 | 24.58 | 33,959 | +0.07(+0.30%) |
Nov 03, 2022 | 24.54 | 24.72 | 24.26 | 24.51 | 38,913 | -0.17(-0.70%) |
Nov 02, 2022 | 24.90 | 25.18 | 24.58 | 24.68 | 62,567 | -0.21(-0.85%) |