Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.11 | 23.55 | 22.91 | 23.48 | 10,247 | +0.50(+2.19%) |
Jan 30, 2023 | 23.34 | 23.34 | 22.95 | 22.98 | 9,534 | +0.14(+0.62%) |
Jan 27, 2023 | 22.97 | 22.99 | 22.44 | 22.83 | 5,437 | -0.34(-1.47%) |
Jan 26, 2023 | 22.57 | 23.23 | 22.34 | 23.17 | 22,256 | +0.43(+1.88%) |
Jan 25, 2023 | 23.24 | 23.24 | 22.14 | 22.75 | 12,188 | +0.12(+0.54%) |
Jan 24, 2023 | 22.06 | 22.62 | 21.91 | 22.62 | 21,087 | +0.19(+0.85%) |
Jan 23, 2023 | 22.77 | 22.77 | 21.80 | 22.43 | 9,869 | -0.16(-0.71%) |
Jan 20, 2023 | 22.12 | 22.60 | 21.98 | 22.60 | 13,864 | +0.69(+3.16%) |
Jan 19, 2023 | 21.58 | 21.90 | 21.58 | 21.90 | 7,819 | +0.16(+0.74%) |
Jan 18, 2023 | 22.39 | 22.55 | 21.73 | 21.74 | 6,895 | -1.00(-4.38%) |
Jan 17, 2023 | 23.01 | 23.01 | 22.44 | 22.74 | 6,889 | -0.26(-1.11%) |
Jan 13, 2023 | 22.65 | 23.08 | 22.56 | 22.99 | 5,159 | +0.02(+0.08%) |
Jan 12, 2023 | 22.63 | 23.21 | 22.63 | 22.98 | 14,468 | +0.40(+1.76%) |
Jan 11, 2023 | 22.27 | 22.58 | 22.05 | 22.58 | 5,741 | +0.47(+2.15%) |
Jan 10, 2023 | 21.59 | 22.23 | 21.59 | 22.10 | 25,780 | +0.37(+1.70%) |
Jan 09, 2023 | 22.00 | 22.00 | 21.73 | 21.73 | 8,048 | -0.26(-1.17%) |
Jan 06, 2023 | 22.06 | 22.08 | 21.76 | 21.99 | 18,290 | +0.14(+0.65%) |
Jan 05, 2023 | 21.83 | 21.95 | 21.66 | 21.85 | 11,366 | +0.08(+0.35%) |
Jan 04, 2023 | 22.10 | 22.10 | 21.68 | 21.77 | 18,646 | -0.30(-1.37%) |
Jan 03, 2023 | 22.06 | 22.21 | 21.90 | 22.07 | 18,503 | +0.10(+0.47%) |
Dec 30, 2022 | 21.98 | 22.19 | 21.85 | 21.97 | 38,775 | -0.08(-0.34%) |
Dec 29, 2022 | 22.35 | 22.46 | 22.00 | 22.05 | 22,818 | -0.22(-0.98%) |
Dec 28, 2022 | 22.77 | 22.93 | 22.11 | 22.26 | 26,650 | -0.51(-2.25%) |
Dec 27, 2022 | 22.01 | 23.11 | 22.01 | 22.78 | 9,770 | +0.25(+1.09%) |
Dec 23, 2022 | 22.71 | 22.79 | 22.38 | 22.53 | 35,098 | -0.24(-1.04%) |
Dec 22, 2022 | 23.52 | 23.52 | 22.59 | 22.77 | 30,336 | -1.00(-4.19%) |
Dec 21, 2022 | 24.39 | 24.39 | 23.62 | 23.76 | 19,661 | -0.15(-0.63%) |
Dec 20, 2022 | 24.17 | 24.23 | 23.71 | 23.91 | 18,018 | +0.03(+0.12%) |
Dec 19, 2022 | 24.44 | 24.44 | 23.75 | 23.89 | 29,153 | -0.78(-3.15%) |
Dec 16, 2022 | 23.53 | 24.66 | 23.08 | 24.66 | 74,120 | +0.86(+3.63%) |
Dec 15, 2022 | 24.15 | 24.15 | 23.31 | 23.80 | 13,054 | -0.68(-2.79%) |
Dec 14, 2022 | 24.79 | 25.14 | 23.74 | 24.48 | 15,346 | -0.46(-1.86%) |
Dec 13, 2022 | 25.15 | 25.42 | 24.33 | 24.95 | 27,387 | +0.28(+1.15%) |
Dec 12, 2022 | 24.49 | 24.88 | 24.49 | 24.66 | 18,224 | +0.37(+1.52%) |
Dec 09, 2022 | 25.33 | 25.42 | 24.29 | 24.29 | 12,274 | -1.09(-4.30%) |
Dec 08, 2022 | 26.16 | 26.22 | 25.29 | 25.38 | 14,712 | -0.62(-2.37%) |
Dec 07, 2022 | 26.11 | 26.96 | 26.00 | 26.00 | 20,939 | -0.32(-1.23%) |
Dec 06, 2022 | 25.42 | 26.32 | 25.42 | 26.32 | 48,138 | +1.02(+4.01%) |
Dec 05, 2022 | 25.14 | 25.31 | 25.14 | 25.31 | 18,527 | -0.43(-1.66%) |
Dec 02, 2022 | 25.38 | 26.12 | 25.38 | 25.74 | 14,186 | +0.17(+0.67%) |
Dec 01, 2022 | 25.45 | 25.56 | 25.32 | 25.56 | 5,123 | +0.04(+0.15%) |
Nov 30, 2022 | 25.61 | 25.61 | 24.79 | 25.53 | 16,491 | +0.09(+0.34%) |
Nov 29, 2022 | 25.78 | 25.96 | 25.44 | 25.44 | 10,869 | -0.36(-1.40%) |
Nov 28, 2022 | 25.93 | 25.94 | 25.59 | 25.80 | 7,187 | -0.22(-0.84%) |
Nov 25, 2022 | 25.78 | 26.22 | 25.76 | 26.02 | 6,389 | +0.12(+0.48%) |
Nov 23, 2022 | 25.98 | 25.98 | 25.72 | 25.90 | 7,583 | -0.05(-0.18%) |
Nov 22, 2022 | 25.42 | 26.06 | 25.31 | 25.94 | 11,509 | +0.52(+2.05%) |
Nov 21, 2022 | 25.79 | 25.95 | 25.38 | 25.42 | 19,330 | -0.27(-1.03%) |
Nov 18, 2022 | 25.85 | 25.98 | 25.52 | 25.69 | 14,777 | +0.21(+0.82%) |
Nov 17, 2022 | 25.38 | 25.62 | 25.22 | 25.48 | 10,251 | -0.16(-0.63%) |
Nov 16, 2022 | 25.70 | 26.09 | 25.46 | 25.64 | 25,096 | +0.11(+0.45%) |
Nov 15, 2022 | 25.27 | 25.57 | 25.21 | 25.53 | 10,428 | +0.29(+1.17%) |
Nov 14, 2022 | 24.85 | 25.24 | 24.68 | 25.23 | 14,864 | +0.24(+0.95%) |
Nov 11, 2022 | 25.38 | 25.56 | 25.00 | 25.00 | 8,167 | -0.24(-0.94%) |
Nov 10, 2022 | 24.80 | 25.50 | 24.71 | 25.23 | 29,996 | +0.89(+3.66%) |
Nov 09, 2022 | 24.36 | 24.53 | 24.09 | 24.34 | 13,470 | -0.29(-1.19%) |
Nov 08, 2022 | 24.32 | 24.71 | 24.18 | 24.64 | 26,487 | +0.18(+0.74%) |
Nov 07, 2022 | 24.30 | 25.01 | 24.19 | 24.45 | 11,145 | +0.15(+0.62%) |
Nov 04, 2022 | 24.10 | 24.37 | 23.96 | 24.30 | 27,221 | +0.28(+1.18%) |
Nov 03, 2022 | 24.27 | 24.28 | 24.00 | 24.02 | 12,474 | -0.27(-1.09%) |
Nov 02, 2022 | 24.96 | 25.00 | 24.28 | 24.28 | 18,920 | -0.60(-2.40%) |