Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.79 | 26.10 | 25.74 | 25.94 | 1,577,429 | +0.17(+0.66%) |
Feb 27, 2023 | 26.15 | 26.15 | 25.56 | 25.77 | 749,869 | +0.01(+0.04%) |
Feb 24, 2023 | 25.63 | 25.82 | 25.39 | 25.76 | 776,198 | -0.34(-1.30%) |
Feb 23, 2023 | 26.37 | 26.52 | 25.67 | 26.10 | 869,768 | -0.07(-0.25%) |
Feb 22, 2023 | 26.25 | 26.51 | 25.97 | 26.16 | 1,355,734 | -0.01(-0.04%) |
Feb 21, 2023 | 27.01 | 27.16 | 26.16 | 26.17 | 1,270,050 | -1.28(-4.68%) |
Feb 17, 2023 | 26.89 | 27.58 | 26.66 | 27.46 | 1,768,931 | +0.49(+1.82%) |
Feb 16, 2023 | 26.38 | 27.30 | 26.14 | 26.97 | 1,264,852 | +0.08(+0.28%) |
Feb 15, 2023 | 26.48 | 26.97 | 26.48 | 26.89 | 712,346 | +0.19(+0.71%) |
Feb 14, 2023 | 26.64 | 26.95 | 26.26 | 26.70 | 728,085 | -0.16(-0.60%) |
Feb 13, 2023 | 26.21 | 26.88 | 26.00 | 26.86 | 698,814 | +0.60(+2.27%) |
Feb 10, 2023 | 26.08 | 26.40 | 25.88 | 26.27 | 1,009,199 | +0.02(+0.07%) |
Feb 09, 2023 | 27.06 | 27.23 | 26.12 | 26.25 | 947,133 | -0.58(-2.15%) |
Feb 08, 2023 | 26.92 | 27.19 | 26.61 | 26.83 | 1,221,537 | -0.30(-1.10%) |
Feb 07, 2023 | 26.68 | 27.24 | 26.43 | 27.12 | 1,353,951 | +0.36(+1.36%) |
Feb 06, 2023 | 27.11 | 27.24 | 26.35 | 26.76 | 1,729,412 | -0.38(-1.41%) |
Feb 03, 2023 | 27.34 | 27.84 | 26.56 | 27.14 | 2,560,584 | -0.74(-2.64%) |
Feb 02, 2023 | 26.13 | 29.15 | 26.01 | 27.88 | 4,967,244 | +3.29(+13.37%) |
Feb 01, 2023 | 23.98 | 24.81 | 23.68 | 24.59 | 1,661,416 | +0.45(+1.85%) |
Jan 31, 2023 | 23.75 | 24.15 | 23.59 | 24.14 | 2,871,202 | +0.34(+1.41%) |
Jan 30, 2023 | 23.70 | 24.12 | 23.59 | 23.81 | 940,358 | -0.21(-0.89%) |
Jan 27, 2023 | 23.78 | 24.08 | 23.58 | 24.02 | 1,146,093 | +0.13(+0.55%) |
Jan 26, 2023 | 23.93 | 24.05 | 22.98 | 23.89 | 2,268,631 | -0.03(-0.12%) |
Jan 25, 2023 | 23.85 | 24.05 | 23.14 | 23.92 | 2,312,179 | -0.24(-1.00%) |
Jan 24, 2023 | 24.16 | 24.48 | 24.03 | 24.16 | 1,061,595 | -0.25(-1.03%) |
Jan 23, 2023 | 24.16 | 24.45 | 23.87 | 24.41 | 1,127,093 | +0.21(+0.89%) |
Jan 20, 2023 | 23.98 | 24.21 | 23.74 | 24.20 | 749,448 | +0.44(+1.84%) |
Jan 19, 2023 | 24.16 | 24.17 | 23.60 | 23.76 | 597,821 | -0.71(-2.89%) |
Jan 18, 2023 | 24.93 | 25.06 | 24.44 | 24.47 | 765,075 | -0.30(-1.20%) |
Jan 17, 2023 | 24.68 | 24.84 | 24.36 | 24.77 | 763,962 | +0.18(+0.72%) |
Jan 13, 2023 | 24.98 | 25.09 | 24.44 | 24.59 | 1,210,659 | -0.68(-2.69%) |
Jan 12, 2023 | 25.48 | 25.64 | 24.70 | 25.27 | 1,107,703 | -0.07(-0.29%) |
Jan 11, 2023 | 24.97 | 25.39 | 24.77 | 25.34 | 771,758 | +0.49(+1.99%) |
Jan 10, 2023 | 24.13 | 24.88 | 24.04 | 24.85 | 627,314 | +0.78(+3.25%) |
Jan 09, 2023 | 23.80 | 24.29 | 23.59 | 24.07 | 908,514 | +0.41(+1.73%) |
Jan 06, 2023 | 23.14 | 23.72 | 22.86 | 23.66 | 769,685 | +0.87(+3.80%) |
Jan 05, 2023 | 22.76 | 22.85 | 22.40 | 22.79 | 952,835 | -0.20(-0.89%) |
Jan 04, 2023 | 22.79 | 23.18 | 22.54 | 23.00 | 896,703 | +0.61(+2.70%) |
Jan 03, 2023 | 22.17 | 22.49 | 21.99 | 22.39 | 679,995 | +0.48(+2.21%) |
Dec 30, 2022 | 21.99 | 22.05 | 21.67 | 21.91 | 657,938 | -0.39(-1.75%) |
Dec 29, 2022 | 21.81 | 22.51 | 21.72 | 22.30 | 684,872 | +0.73(+3.37%) |
Dec 28, 2022 | 22.26 | 22.36 | 21.55 | 21.57 | 706,110 | -0.68(-3.06%) |
Dec 27, 2022 | 22.49 | 22.63 | 22.12 | 22.25 | 417,547 | -0.29(-1.28%) |
Dec 23, 2022 | 22.35 | 22.76 | 22.29 | 22.54 | 469,666 | +0.12(+0.54%) |
Dec 22, 2022 | 22.66 | 22.82 | 21.95 | 22.42 | 740,689 | -0.53(-2.31%) |
Dec 21, 2022 | 22.83 | 23.27 | 22.79 | 22.95 | 818,216 | +0.45(+1.99%) |
Dec 20, 2022 | 22.35 | 22.76 | 22.29 | 22.50 | 1,163,873 | +0.13(+0.58%) |
Dec 19, 2022 | 22.21 | 22.56 | 22.16 | 22.37 | 1,022,673 | +0.06(+0.25%) |
Dec 16, 2022 | 22.50 | 22.66 | 21.70 | 22.32 | 3,906,065 | -0.46(-2.00%) |
Dec 15, 2022 | 23.23 | 23.29 | 22.69 | 22.77 | 1,278,363 | -0.99(-4.16%) |
Dec 14, 2022 | 24.25 | 24.39 | 23.63 | 23.76 | 974,283 | -0.59(-2.41%) |
Dec 13, 2022 | 24.43 | 24.76 | 24.00 | 24.35 | 1,669,352 | +0.85(+3.61%) |
Dec 12, 2022 | 23.08 | 23.55 | 23.03 | 23.50 | 568,745 | +0.25(+1.08%) |
Dec 09, 2022 | 23.41 | 23.55 | 23.16 | 23.25 | 742,388 | -0.33(-1.38%) |
Dec 08, 2022 | 23.66 | 24.05 | 23.43 | 23.57 | 779,749 | +0.07(+0.28%) |
Dec 07, 2022 | 23.44 | 23.85 | 23.36 | 23.51 | 871,273 | -0.04(-0.16%) |
Dec 06, 2022 | 23.55 | 23.67 | 23.25 | 23.55 | 1,260,999 | -0.08(-0.35%) |
Dec 05, 2022 | 24.00 | 24.20 | 23.48 | 23.63 | 720,841 | -0.44(-1.82%) |
Dec 02, 2022 | 23.59 | 24.17 | 23.31 | 24.07 | 991,592 | +0.17(+0.70%) |