Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.67 | 25.12 | 24.39 | 25.01 | 210,353 | +0.25(+1.01%) |
Feb 27, 2023 | 24.99 | 25.09 | 24.61 | 24.76 | 52,951 | +0.00(+0.00%) |
Feb 24, 2023 | 24.68 | 24.82 | 24.20 | 24.76 | 103,844 | -0.32(-1.27%) |
Feb 23, 2023 | 25.27 | 25.36 | 24.88 | 25.08 | 76,257 | +0.00(+0.00%) |
Feb 22, 2023 | 25.57 | 25.88 | 24.94 | 25.08 | 171,777 | -0.49(-1.91%) |
Feb 21, 2023 | 25.46 | 25.78 | 25.36 | 25.57 | 135,425 | -0.27(-1.04%) |
Feb 17, 2023 | 26.02 | 26.14 | 25.42 | 25.84 | 110,770 | -0.12(-0.46%) |
Feb 16, 2023 | 25.63 | 26.26 | 25.63 | 25.96 | 88,148 | -0.46(-1.74%) |
Feb 15, 2023 | 25.54 | 26.43 | 25.54 | 26.42 | 110,412 | +0.61(+2.36%) |
Feb 14, 2023 | 26.32 | 26.82 | 25.61 | 25.81 | 301,622 | -0.63(-2.38%) |
Feb 13, 2023 | 26.11 | 26.48 | 25.92 | 26.44 | 82,476 | +0.32(+1.22%) |
Feb 10, 2023 | 25.32 | 26.14 | 25.16 | 26.12 | 149,279 | +0.71(+2.79%) |
Feb 09, 2023 | 25.90 | 26.01 | 25.37 | 25.41 | 220,069 | -0.34(-1.32%) |
Feb 08, 2023 | 25.60 | 26.15 | 25.59 | 25.75 | 144,330 | -0.12(-0.46%) |
Feb 07, 2023 | 25.21 | 25.94 | 24.93 | 25.87 | 207,860 | +0.42(+1.65%) |
Feb 06, 2023 | 25.76 | 25.91 | 25.35 | 25.45 | 171,946 | -0.26(-1.01%) |
Feb 03, 2023 | 24.81 | 25.95 | 24.81 | 25.71 | 291,403 | +0.70(+2.79%) |
Feb 02, 2023 | 24.75 | 25.51 | 24.36 | 25.01 | 344,461 | +1.27(+5.34%) |
Feb 01, 2023 | 23.36 | 23.87 | 23.26 | 23.74 | 285,021 | +0.35(+1.49%) |
Jan 31, 2023 | 22.82 | 23.45 | 22.62 | 23.40 | 264,658 | +0.73(+3.21%) |
Jan 30, 2023 | 22.55 | 22.85 | 22.27 | 22.67 | 123,884 | -0.04(-0.18%) |
Jan 27, 2023 | 22.43 | 22.81 | 22.41 | 22.71 | 84,190 | +0.11(+0.49%) |
Jan 26, 2023 | 22.38 | 22.60 | 22.25 | 22.60 | 100,084 | +0.31(+1.39%) |
Jan 25, 2023 | 22.19 | 22.43 | 22.08 | 22.29 | 84,672 | -0.16(-0.71%) |
Jan 24, 2023 | 23.01 | 23.01 | 22.43 | 22.45 | 92,791 | -0.59(-2.56%) |
Jan 23, 2023 | 22.77 | 23.04 | 22.62 | 23.04 | 111,838 | +0.26(+1.14%) |
Jan 20, 2023 | 22.15 | 22.86 | 21.85 | 22.78 | 190,045 | +0.80(+3.63%) |
Jan 19, 2023 | 21.59 | 22.12 | 21.37 | 21.98 | 155,296 | +0.34(+1.57%) |
Jan 18, 2023 | 21.70 | 21.93 | 21.54 | 21.64 | 92,015 | -0.04(-0.18%) |
Jan 17, 2023 | 21.47 | 21.84 | 21.27 | 21.68 | 163,189 | +0.30(+1.40%) |
Jan 13, 2023 | 20.92 | 21.49 | 20.62 | 21.38 | 99,165 | +0.28(+1.32%) |
Jan 12, 2023 | 21.29 | 21.72 | 20.91 | 21.10 | 226,861 | -0.05(-0.24%) |
Jan 11, 2023 | 21.14 | 21.42 | 20.93 | 21.15 | 711,827 | +0.11(+0.52%) |
Jan 10, 2023 | 20.64 | 21.05 | 20.57 | 21.04 | 220,932 | +0.19(+0.91%) |
Jan 09, 2023 | 20.83 | 20.98 | 20.66 | 20.85 | 111,445 | -0.05(-0.24%) |
Jan 06, 2023 | 20.35 | 20.95 | 20.23 | 20.90 | 232,948 | +0.78(+3.87%) |
Jan 05, 2023 | 19.94 | 20.18 | 19.64 | 20.12 | 106,249 | +0.11(+0.55%) |
Jan 04, 2023 | 20.67 | 20.71 | 19.93 | 20.01 | 401,092 | -0.43(-2.10%) |
Jan 03, 2023 | 20.70 | 21.18 | 20.42 | 20.44 | 426,487 | -0.09(-0.44%) |
Dec 30, 2022 | 19.85 | 20.65 | 19.70 | 20.53 | 264,097 | +0.41(+2.03%) |
Dec 29, 2022 | 19.26 | 20.19 | 19.26 | 20.12 | 199,022 | +1.04(+5.44%) |
Dec 28, 2022 | 19.16 | 19.38 | 18.93 | 19.09 | 129,334 | -0.09(-0.47%) |
Dec 27, 2022 | 19.27 | 19.43 | 18.97 | 19.18 | 99,935 | -0.10(-0.52%) |
Dec 23, 2022 | 19.13 | 19.33 | 19.02 | 19.27 | 89,679 | +0.18(+0.94%) |
Dec 22, 2022 | 19.30 | 19.30 | 18.65 | 19.10 | 90,523 | -0.44(-2.25%) |
Dec 21, 2022 | 19.36 | 19.62 | 19.20 | 19.53 | 151,146 | +0.43(+2.25%) |
Dec 20, 2022 | 18.81 | 19.24 | 18.78 | 19.11 | 131,400 | +0.26(+1.38%) |
Dec 19, 2022 | 18.46 | 18.96 | 18.46 | 18.85 | 136,696 | +0.27(+1.45%) |
Dec 16, 2022 | 18.30 | 18.68 | 18.19 | 18.58 | 1,034,538 | +0.00(+0.00%) |
Dec 15, 2022 | 18.98 | 18.98 | 18.15 | 18.58 | 219,631 | -0.64(-3.32%) |
Dec 14, 2022 | 19.45 | 19.88 | 19.13 | 19.21 | 155,999 | -0.42(-2.13%) |
Dec 13, 2022 | 20.05 | 20.15 | 19.50 | 19.63 | 144,197 | +0.49(+2.55%) |
Dec 12, 2022 | 19.29 | 19.41 | 19.03 | 19.15 | 182,147 | -0.26(-1.34%) |
Dec 09, 2022 | 19.37 | 19.50 | 19.32 | 19.40 | 71,470 | -0.14(-0.71%) |
Dec 08, 2022 | 19.56 | 19.81 | 19.31 | 19.54 | 73,477 | -0.05(-0.25%) |
Dec 07, 2022 | 20.16 | 20.25 | 19.55 | 19.59 | 106,515 | -0.75(-3.68%) |
Dec 06, 2022 | 20.64 | 20.88 | 20.19 | 20.34 | 130,607 | -0.37(-1.78%) |
Dec 05, 2022 | 20.71 | 20.85 | 20.47 | 20.71 | 214,193 | -0.05(-0.24%) |
Dec 02, 2022 | 20.42 | 20.84 | 20.22 | 20.76 | 109,662 | +0.10(+0.48%) |