Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.93 | 24.54 | 23.93 | 24.33 | 3,211 | +0.45(+1.86%) |
Feb 27, 2023 | 23.64 | 23.90 | 23.62 | 23.88 | 1,365 | +0.40(+1.70%) |
Feb 24, 2023 | 23.14 | 23.48 | 23.14 | 23.48 | 3,594 | -0.18(-0.76%) |
Feb 23, 2023 | 23.93 | 23.93 | 23.42 | 23.66 | 1,984 | -0.14(-0.61%) |
Feb 22, 2023 | 23.96 | 24.07 | 23.81 | 23.81 | 1,460 | -0.41(-1.68%) |
Feb 21, 2023 | 24.41 | 24.53 | 24.11 | 24.21 | 1,562 | -0.40(-1.63%) |
Feb 17, 2023 | 24.04 | 24.61 | 24.04 | 24.61 | 2,469 | -0.01(-0.05%) |
Feb 16, 2023 | 24.23 | 24.69 | 24.23 | 24.63 | 1,270 | -0.07(-0.30%) |
Feb 15, 2023 | 24.74 | 24.74 | 24.52 | 24.70 | 2,574 | -0.50(-1.97%) |
Feb 14, 2023 | 25.23 | 25.23 | 25.01 | 25.20 | 559 | +0.00(+0.00%) |
Feb 13, 2023 | 25.46 | 25.46 | 25.15 | 25.20 | 1,133 | -0.17(-0.67%) |
Feb 10, 2023 | 25.58 | 25.58 | 25.19 | 25.37 | 1,181 | -0.24(-0.95%) |
Feb 09, 2023 | 25.95 | 25.95 | 25.52 | 25.61 | 1,796 | -0.62(-2.36%) |
Feb 08, 2023 | 26.58 | 26.58 | 26.11 | 26.23 | 3,503 | -0.25(-0.95%) |
Feb 07, 2023 | 25.92 | 26.48 | 25.89 | 26.48 | 3,675 | +0.46(+1.77%) |
Feb 06, 2023 | 25.94 | 26.11 | 25.79 | 26.02 | 5,163 | -0.17(-0.66%) |
Feb 03, 2023 | 26.51 | 26.63 | 26.04 | 26.19 | 7,372 | -1.07(-3.92%) |
Feb 02, 2023 | 28.32 | 28.32 | 27.03 | 27.26 | 6,302 | -0.92(-3.26%) |
Feb 01, 2023 | 27.41 | 28.18 | 27.18 | 28.18 | 6,304 | +0.55(+1.99%) |
Jan 31, 2023 | 27.36 | 27.74 | 27.36 | 27.63 | 7,026 | +0.02(+0.08%) |
Jan 30, 2023 | 27.83 | 27.92 | 27.55 | 27.61 | 6,687 | -0.48(-1.71%) |
Jan 27, 2023 | 28.21 | 28.25 | 27.98 | 28.09 | 6,597 | -0.50(-1.75%) |
Jan 26, 2023 | 28.95 | 28.95 | 28.28 | 28.59 | 4,254 | -0.38(-1.30%) |
Jan 25, 2023 | 28.43 | 28.96 | 27.80 | 28.96 | 5,815 | +0.19(+0.66%) |
Jan 24, 2023 | 28.52 | 28.77 | 28.52 | 28.77 | 837 | +0.25(+0.89%) |
Jan 23, 2023 | 28.36 | 29.28 | 28.03 | 28.52 | 3,501 | +0.19(+0.65%) |
Jan 20, 2023 | 27.92 | 28.34 | 27.92 | 28.34 | 1,748 | +0.37(+1.31%) |
Jan 19, 2023 | 27.60 | 27.97 | 27.49 | 27.97 | 6,584 | +0.67(+2.45%) |
Jan 18, 2023 | 27.87 | 27.87 | 27.20 | 27.30 | 10,032 | -0.34(-1.23%) |
Jan 17, 2023 | 28.11 | 28.11 | 27.55 | 27.64 | 5,947 | -0.59(-2.11%) |
Jan 13, 2023 | 28.15 | 28.29 | 28.15 | 28.23 | 668 | +0.32(+1.13%) |
Jan 12, 2023 | 27.74 | 27.93 | 27.53 | 27.92 | 4,412 | +0.54(+1.97%) |
Jan 11, 2023 | 27.33 | 27.45 | 27.20 | 27.38 | 6,151 | -0.25(-0.90%) |
Jan 10, 2023 | 27.24 | 27.68 | 27.17 | 27.63 | 11,938 | +0.25(+0.90%) |
Jan 09, 2023 | 27.81 | 27.96 | 27.38 | 27.38 | 7,809 | -0.16(-0.57%) |
Jan 06, 2023 | 26.94 | 27.71 | 26.89 | 27.54 | 8,473 | +1.12(+4.23%) |
Jan 05, 2023 | 26.36 | 26.48 | 26.06 | 26.42 | 6,074 | -0.37(-1.39%) |
Jan 04, 2023 | 26.28 | 26.92 | 26.22 | 26.80 | 9,260 | +1.28(+5.03%) |
Jan 03, 2023 | 25.24 | 25.70 | 25.24 | 25.51 | 4,714 | +0.75(+3.03%) |
Dec 30, 2022 | 24.81 | 25.02 | 24.73 | 24.76 | 6,068 | -0.12(-0.48%) |
Dec 29, 2022 | 25.03 | 25.10 | 24.88 | 24.88 | 4,441 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.73 | 24.74 | 7,093 | -0.90(-3.50%) |
Dec 27, 2022 | 25.07 | 25.77 | 25.07 | 25.64 | 11,636 | +0.71(+2.86%) |
Dec 23, 2022 | 24.51 | 24.95 | 24.51 | 24.93 | 1,116 | +0.23(+0.94%) |
Dec 22, 2022 | 24.73 | 24.73 | 24.30 | 24.70 | 3,242 | -0.44(-1.75%) |
Dec 21, 2022 | 25.09 | 25.24 | 25.07 | 25.13 | 5,298 | +0.36(+1.44%) |
Dec 20, 2022 | 23.90 | 24.87 | 23.90 | 24.78 | 3,034 | +1.05(+4.44%) |
Dec 19, 2022 | 24.17 | 24.18 | 23.72 | 23.72 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.82 | 24.05 | 23.82 | 24.05 | 1,450 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.91 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.16 | 25.16 | 24.72 | 24.95 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.41 | 25.06 | 25.20 | 8,141 | +0.83(+3.39%) |
Dec 12, 2022 | 24.15 | 24.38 | 24.15 | 24.38 | 3,155 | -0.31(-1.27%) |
Dec 09, 2022 | 24.97 | 25.27 | 24.69 | 24.69 | 4,853 | -0.26(-1.03%) |
Dec 08, 2022 | 25.10 | 25.10 | 24.94 | 24.94 | 1,512 | +0.32(+1.29%) |
Dec 07, 2022 | 24.09 | 24.68 | 24.09 | 24.63 | 10,252 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.52 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,895 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.24 | 25.72 | 16,482 | +0.28(+1.09%) |