Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.27 | 24.31 | 23.97 | 23.97 | 2,660,443 | -0.17(-0.70%) |
Feb 27, 2023 | 24.25 | 24.42 | 24.11 | 24.14 | 1,608,902 | +0.05(+0.22%) |
Feb 24, 2023 | 23.98 | 24.14 | 23.78 | 24.08 | 2,558,696 | -0.13(-0.55%) |
Feb 23, 2023 | 24.29 | 24.41 | 24.12 | 24.22 | 2,337,696 | +0.05(+0.22%) |
Feb 22, 2023 | 24.65 | 24.78 | 24.16 | 24.16 | 2,757,772 | -0.44(-1.78%) |
Feb 21, 2023 | 25.06 | 25.20 | 24.46 | 24.60 | 2,443,471 | -0.65(-2.59%) |
Feb 17, 2023 | 25.59 | 25.71 | 25.12 | 25.26 | 3,013,399 | -0.32(-1.26%) |
Feb 16, 2023 | 24.97 | 25.72 | 24.89 | 25.58 | 2,988,407 | +0.42(+1.67%) |
Feb 15, 2023 | 24.99 | 25.23 | 24.93 | 25.16 | 3,691,697 | -0.09(-0.35%) |
Feb 14, 2023 | 25.56 | 25.56 | 25.03 | 25.25 | 2,056,122 | -0.34(-1.33%) |
Feb 13, 2023 | 25.23 | 25.61 | 25.18 | 25.59 | 1,999,774 | +0.39(+1.56%) |
Feb 10, 2023 | 24.86 | 25.32 | 24.81 | 25.19 | 2,281,746 | +0.40(+1.62%) |
Feb 09, 2023 | 25.02 | 25.13 | 24.65 | 24.79 | 2,396,210 | -0.21(-0.86%) |
Feb 08, 2023 | 24.96 | 25.15 | 24.89 | 25.01 | 2,125,966 | +0.05(+0.22%) |
Feb 07, 2023 | 25.17 | 25.22 | 24.86 | 24.95 | 3,938,217 | -0.62(-2.41%) |
Feb 06, 2023 | 25.41 | 25.60 | 24.74 | 25.57 | 3,886,543 | -0.13(-0.49%) |
Feb 03, 2023 | 26.11 | 26.51 | 25.29 | 25.69 | 3,980,953 | -0.55(-2.08%) |
Feb 02, 2023 | 25.93 | 26.27 | 25.72 | 26.24 | 3,370,102 | +0.54(+2.11%) |
Feb 01, 2023 | 25.72 | 25.87 | 25.16 | 25.70 | 3,057,124 | -0.05(-0.20%) |
Jan 31, 2023 | 25.51 | 25.79 | 25.30 | 25.75 | 3,294,197 | +0.31(+1.20%) |
Jan 30, 2023 | 25.37 | 25.63 | 25.30 | 25.44 | 2,288,088 | +0.03(+0.10%) |
Jan 27, 2023 | 25.07 | 25.46 | 24.88 | 25.42 | 2,202,312 | +0.36(+1.43%) |
Jan 26, 2023 | 24.79 | 25.10 | 24.69 | 25.06 | 1,439,021 | +0.38(+1.52%) |
Jan 25, 2023 | 25.04 | 25.17 | 24.59 | 24.68 | 2,443,960 | -0.53(-2.12%) |
Jan 24, 2023 | 27.34 | 28.78 | 24.54 | 25.22 | 2,203,832 | +0.11(+0.45%) |
Jan 23, 2023 | 24.71 | 25.30 | 24.62 | 25.10 | 2,183,813 | +0.44(+1.77%) |
Jan 20, 2023 | 24.53 | 24.67 | 24.36 | 24.67 | 2,078,880 | +0.16(+0.64%) |
Jan 19, 2023 | 24.62 | 24.71 | 24.36 | 24.51 | 1,635,013 | -0.14(-0.57%) |
Jan 18, 2023 | 24.86 | 25.00 | 24.47 | 24.65 | 1,740,746 | -0.14(-0.56%) |
Jan 17, 2023 | 24.71 | 25.00 | 24.56 | 24.79 | 2,906,511 | +0.21(+0.85%) |
Jan 13, 2023 | 24.28 | 24.74 | 24.28 | 24.58 | 2,643,304 | +0.07(+0.29%) |
Jan 12, 2023 | 24.33 | 24.59 | 24.19 | 24.51 | 2,770,440 | +0.17(+0.68%) |
Jan 11, 2023 | 23.80 | 24.69 | 23.73 | 24.34 | 4,853,692 | +0.77(+3.27%) |
Jan 10, 2023 | 23.97 | 24.05 | 22.86 | 23.57 | 10,569,993 | -1.15(-4.67%) |
Jan 09, 2023 | 24.74 | 24.96 | 24.65 | 24.73 | 1,827,772 | -0.34(-1.36%) |
Jan 06, 2023 | 24.85 | 25.14 | 24.74 | 25.07 | 1,410,195 | +0.33(+1.34%) |
Jan 05, 2023 | 24.61 | 24.89 | 24.46 | 24.74 | 2,576,697 | +0.00(+0.00%) |
Jan 04, 2023 | 24.62 | 24.97 | 24.52 | 24.74 | 2,154,732 | +0.28(+1.14%) |
Jan 03, 2023 | 24.30 | 24.67 | 24.19 | 24.46 | 2,635,101 | +0.01(+0.04%) |
Dec 30, 2022 | 24.30 | 24.57 | 24.17 | 24.45 | 1,593,914 | +0.05(+0.22%) |
Dec 29, 2022 | 24.32 | 24.45 | 24.18 | 24.39 | 1,766,547 | +0.19(+0.79%) |
Dec 28, 2022 | 24.67 | 24.76 | 24.04 | 24.20 | 2,184,065 | -0.46(-1.88%) |
Dec 27, 2022 | 24.79 | 24.81 | 24.55 | 24.67 | 1,330,520 | -0.16(-0.63%) |
Dec 23, 2022 | 24.58 | 24.88 | 24.48 | 24.82 | 1,139,932 | +0.24(+1.00%) |
Dec 22, 2022 | 24.46 | 24.63 | 23.98 | 24.58 | 1,840,695 | -0.08(-0.32%) |
Dec 21, 2022 | 24.77 | 25.07 | 24.60 | 24.66 | 1,817,920 | +0.11(+0.46%) |
Dec 20, 2022 | 24.39 | 24.86 | 24.30 | 24.54 | 1,678,390 | +0.04(+0.18%) |
Dec 19, 2022 | 25.07 | 25.14 | 24.16 | 24.50 | 2,646,109 | -0.55(-2.20%) |
Dec 16, 2022 | 25.28 | 25.35 | 24.87 | 25.05 | 5,776,492 | -0.55(-2.15%) |
Dec 15, 2022 | 25.56 | 25.78 | 25.27 | 25.60 | 2,008,127 | -0.15(-0.58%) |
Dec 14, 2022 | 25.76 | 26.07 | 25.62 | 25.75 | 2,066,109 | +0.03(+0.10%) |
Dec 13, 2022 | 26.40 | 26.54 | 25.52 | 25.72 | 2,789,163 | -0.14(-0.54%) |
Dec 12, 2022 | 26.11 | 26.13 | 25.48 | 25.86 | 2,100,264 | -0.21(-0.81%) |
Dec 09, 2022 | 26.14 | 26.29 | 25.99 | 26.07 | 1,407,549 | -0.09(-0.33%) |
Dec 08, 2022 | 25.72 | 26.25 | 25.65 | 26.16 | 1,618,194 | +0.59(+2.29%) |
Dec 07, 2022 | 26.05 | 26.19 | 25.54 | 25.58 | 1,735,532 | -0.61(-2.34%) |
Dec 06, 2022 | 26.10 | 26.23 | 25.86 | 26.19 | 2,049,295 | +0.26(+1.01%) |
Dec 05, 2022 | 26.21 | 26.23 | 25.70 | 25.93 | 2,774,007 | -0.52(-1.95%) |
Dec 02, 2022 | 26.18 | 26.66 | 26.05 | 26.44 | 2,212,408 | +0.21(+0.80%) |