Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.27 | 25.64 | 25.09 | 25.49 | 677,579 | +0.28(+1.10%) |
Feb 27, 2023 | 25.14 | 25.35 | 25.00 | 25.21 | 460,237 | +0.07(+0.28%) |
Feb 24, 2023 | 25.25 | 25.34 | 24.91 | 25.14 | 94,791 | -0.37(-1.44%) |
Feb 23, 2023 | 25.62 | 25.94 | 25.36 | 25.51 | 190,134 | -0.05(-0.19%) |
Feb 22, 2023 | 25.54 | 25.90 | 25.12 | 25.56 | 149,806 | +0.00(+0.00%) |
Feb 21, 2023 | 24.45 | 26.34 | 24.45 | 25.56 | 284,056 | +1.18(+4.85%) |
Feb 17, 2023 | 24.63 | 24.67 | 24.24 | 24.38 | 419,524 | -0.10(-0.41%) |
Feb 16, 2023 | 24.18 | 24.80 | 24.03 | 24.48 | 115,957 | +0.11(+0.45%) |
Feb 15, 2023 | 24.01 | 24.55 | 23.89 | 24.37 | 96,120 | +0.20(+0.82%) |
Feb 14, 2023 | 24.29 | 24.41 | 24.10 | 24.17 | 128,867 | -0.08(-0.33%) |
Feb 13, 2023 | 24.15 | 24.44 | 23.99 | 24.25 | 74,520 | +0.21(+0.87%) |
Feb 10, 2023 | 23.80 | 24.13 | 23.76 | 24.04 | 93,968 | +0.16(+0.67%) |
Feb 09, 2023 | 24.22 | 24.41 | 23.83 | 23.88 | 118,842 | -0.29(-1.19%) |
Feb 08, 2023 | 24.51 | 24.53 | 24.07 | 24.17 | 71,109 | -0.44(-1.78%) |
Feb 07, 2023 | 24.08 | 24.63 | 23.74 | 24.61 | 106,744 | +0.34(+1.39%) |
Feb 06, 2023 | 24.74 | 24.74 | 24.17 | 24.27 | 87,242 | -0.48(-1.93%) |
Feb 03, 2023 | 24.06 | 24.80 | 24.06 | 24.75 | 143,668 | +0.54(+2.22%) |
Feb 02, 2023 | 23.75 | 24.21 | 23.67 | 24.21 | 186,618 | +0.50(+2.10%) |
Feb 01, 2023 | 24.09 | 24.26 | 23.66 | 23.71 | 148,506 | -0.32(-1.32%) |
Jan 31, 2023 | 23.66 | 24.09 | 23.66 | 24.03 | 107,235 | +0.35(+1.47%) |
Jan 30, 2023 | 23.24 | 23.94 | 23.21 | 23.68 | 99,849 | +0.38(+1.62%) |
Jan 27, 2023 | 23.57 | 23.58 | 23.23 | 23.31 | 74,201 | -0.26(-1.10%) |
Jan 26, 2023 | 23.73 | 23.73 | 23.44 | 23.56 | 70,406 | -0.06(-0.25%) |
Jan 25, 2023 | 23.62 | 23.73 | 23.42 | 23.62 | 83,524 | -0.09(-0.38%) |
Jan 24, 2023 | 23.82 | 23.99 | 23.57 | 23.71 | 92,168 | -0.21(-0.87%) |
Jan 23, 2023 | 23.79 | 24.01 | 23.64 | 23.92 | 105,391 | +0.05(+0.21%) |
Jan 20, 2023 | 24.01 | 24.01 | 23.71 | 23.87 | 80,123 | +0.03(+0.12%) |
Jan 19, 2023 | 23.79 | 24.20 | 23.69 | 23.84 | 55,102 | +0.03(+0.13%) |
Jan 18, 2023 | 24.01 | 24.14 | 23.72 | 23.81 | 62,206 | -0.02(-0.08%) |
Jan 17, 2023 | 24.18 | 24.18 | 23.72 | 23.83 | 70,929 | -0.39(-1.60%) |
Jan 13, 2023 | 23.87 | 24.25 | 23.87 | 24.22 | 56,477 | +0.18(+0.74%) |
Jan 12, 2023 | 23.82 | 24.21 | 23.51 | 24.04 | 75,721 | +0.28(+1.17%) |
Jan 11, 2023 | 23.55 | 23.78 | 23.55 | 23.76 | 58,910 | +0.15(+0.63%) |
Jan 10, 2023 | 23.35 | 23.73 | 23.28 | 23.61 | 73,758 | +0.17(+0.72%) |
Jan 09, 2023 | 23.92 | 23.97 | 23.40 | 23.45 | 77,456 | -0.48(-1.99%) |
Jan 06, 2023 | 23.76 | 24.11 | 23.60 | 23.92 | 95,626 | +0.32(+1.35%) |
Jan 05, 2023 | 23.81 | 23.81 | 23.50 | 23.60 | 128,732 | -0.40(-1.66%) |
Jan 04, 2023 | 24.30 | 24.77 | 23.77 | 24.00 | 139,959 | -0.52(-2.11%) |
Jan 03, 2023 | 24.66 | 24.95 | 24.26 | 24.52 | 120,951 | -0.17(-0.68%) |
Dec 30, 2022 | 24.60 | 24.82 | 24.47 | 24.69 | 66,335 | -0.06(-0.24%) |
Dec 29, 2022 | 24.61 | 24.91 | 24.61 | 24.75 | 53,802 | +0.29(+1.18%) |
Dec 28, 2022 | 24.62 | 25.02 | 24.44 | 24.46 | 59,969 | -0.18(-0.73%) |
Dec 27, 2022 | 24.36 | 24.71 | 24.23 | 24.64 | 63,206 | +0.19(+0.77%) |
Dec 23, 2022 | 24.48 | 24.50 | 24.35 | 24.45 | 52,018 | -0.04(-0.16%) |
Dec 22, 2022 | 24.40 | 24.60 | 24.11 | 24.49 | 87,153 | +0.01(+0.04%) |
Dec 21, 2022 | 24.40 | 24.81 | 24.32 | 24.48 | 67,931 | +0.22(+0.90%) |
Dec 20, 2022 | 24.31 | 24.62 | 23.96 | 24.26 | 64,162 | -0.12(-0.49%) |
Dec 19, 2022 | 24.36 | 24.63 | 24.26 | 24.38 | 68,309 | -0.05(-0.20%) |
Dec 16, 2022 | 24.10 | 24.51 | 24.00 | 24.43 | 266,758 | +0.06(+0.24%) |
Dec 15, 2022 | 24.88 | 24.88 | 24.24 | 24.37 | 76,844 | -0.65(-2.58%) |
Dec 14, 2022 | 25.13 | 25.19 | 24.82 | 25.02 | 95,714 | -0.04(-0.16%) |
Dec 13, 2022 | 25.22 | 26.12 | 24.85 | 25.06 | 105,154 | +0.38(+1.53%) |
Dec 12, 2022 | 24.69 | 25.00 | 24.35 | 24.68 | 90,912 | +0.04(+0.16%) |
Dec 09, 2022 | 24.83 | 25.10 | 24.56 | 24.64 | 49,782 | -0.31(-1.24%) |
Dec 08, 2022 | 24.86 | 25.18 | 24.66 | 24.95 | 78,666 | +0.08(+0.32%) |
Dec 07, 2022 | 24.85 | 25.21 | 24.59 | 24.87 | 68,231 | +0.00(+0.00%) |
Dec 06, 2022 | 24.90 | 25.30 | 24.61 | 24.87 | 129,205 | -0.08(-0.32%) |
Dec 05, 2022 | 25.29 | 25.43 | 24.64 | 24.95 | 87,303 | -0.47(-1.84%) |
Dec 02, 2022 | 25.28 | 25.81 | 24.96 | 25.41 | 79,691 | -0.06(-0.23%) |