Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.72 | 25.93 | 23.73 | 23.79 | 5,287,197 | -1.94(-7.53%) |
Feb 27, 2023 | 25.54 | 25.99 | 25.28 | 25.72 | 2,059,573 | +0.27(+1.08%) |
Feb 24, 2023 | 25.49 | 25.49 | 24.31 | 25.45 | 1,901,983 | +0.12(+0.49%) |
Feb 23, 2023 | 25.25 | 25.57 | 24.76 | 25.33 | 1,212,175 | +0.63(+2.56%) |
Feb 22, 2023 | 25.12 | 25.38 | 24.62 | 24.69 | 1,600,986 | -0.35(-1.40%) |
Feb 21, 2023 | 24.60 | 25.28 | 24.60 | 25.04 | 1,323,554 | +0.34(+1.38%) |
Feb 17, 2023 | 24.62 | 24.80 | 23.91 | 24.70 | 1,233,836 | -0.09(-0.34%) |
Feb 16, 2023 | 25.20 | 25.64 | 24.74 | 24.79 | 1,034,907 | -0.54(-2.13%) |
Feb 15, 2023 | 25.13 | 25.52 | 24.74 | 25.33 | 1,061,295 | -0.13(-0.52%) |
Feb 14, 2023 | 24.92 | 25.59 | 24.82 | 25.46 | 1,285,480 | +0.27(+1.09%) |
Feb 13, 2023 | 25.16 | 25.51 | 24.99 | 25.18 | 878,620 | -0.20(-0.78%) |
Feb 10, 2023 | 24.28 | 25.39 | 24.25 | 25.38 | 1,239,686 | +1.53(+6.42%) |
Feb 09, 2023 | 23.97 | 24.06 | 23.50 | 23.85 | 1,234,329 | -0.26(-1.06%) |
Feb 08, 2023 | 24.50 | 24.60 | 23.41 | 24.11 | 1,368,637 | -0.41(-1.66%) |
Feb 07, 2023 | 24.08 | 24.56 | 23.90 | 24.51 | 1,952,840 | +0.57(+2.37%) |
Feb 06, 2023 | 24.48 | 24.66 | 23.54 | 23.95 | 1,280,193 | -0.35(-1.44%) |
Feb 03, 2023 | 24.74 | 25.17 | 24.27 | 24.30 | 1,154,334 | -0.30(-1.23%) |
Feb 02, 2023 | 24.85 | 24.89 | 23.96 | 24.60 | 1,534,854 | -0.37(-1.48%) |
Feb 01, 2023 | 25.04 | 25.30 | 24.24 | 24.97 | 1,764,194 | -0.32(-1.27%) |
Jan 31, 2023 | 24.57 | 25.30 | 24.50 | 25.29 | 1,836,441 | +0.60(+2.45%) |
Jan 30, 2023 | 24.87 | 25.20 | 24.66 | 24.68 | 1,821,934 | -0.39(-1.55%) |
Jan 27, 2023 | 25.93 | 26.07 | 25.06 | 25.07 | 1,002,289 | -0.89(-3.42%) |
Jan 26, 2023 | 25.64 | 26.15 | 25.11 | 25.96 | 1,175,600 | +0.63(+2.50%) |
Jan 25, 2023 | 25.67 | 25.86 | 24.73 | 25.33 | 2,175,116 | -0.43(-1.69%) |
Jan 24, 2023 | 25.38 | 25.88 | 24.96 | 25.76 | 1,161,284 | +0.29(+1.15%) |
Jan 23, 2023 | 25.23 | 26.25 | 24.86 | 25.47 | 2,000,569 | +0.58(+2.32%) |
Jan 20, 2023 | 25.17 | 25.44 | 24.36 | 24.89 | 2,321,394 | -0.37(-1.46%) |
Jan 19, 2023 | 24.25 | 25.33 | 24.25 | 25.26 | 1,261,935 | +0.85(+3.48%) |
Jan 18, 2023 | 24.83 | 25.53 | 24.35 | 24.41 | 1,391,655 | -0.26(-1.07%) |
Jan 17, 2023 | 23.92 | 24.75 | 23.92 | 24.67 | 1,431,200 | +0.99(+4.19%) |
Jan 13, 2023 | 23.62 | 24.06 | 23.12 | 23.68 | 1,518,493 | +0.07(+0.28%) |
Jan 12, 2023 | 23.17 | 24.14 | 23.05 | 23.62 | 1,675,863 | +0.45(+1.96%) |
Jan 11, 2023 | 23.26 | 23.35 | 22.61 | 23.16 | 1,424,753 | +0.16(+0.70%) |
Jan 10, 2023 | 22.83 | 23.11 | 22.11 | 23.00 | 1,474,123 | -0.06(-0.25%) |
Jan 09, 2023 | 23.48 | 23.96 | 22.89 | 23.06 | 1,737,823 | +0.05(+0.21%) |
Jan 06, 2023 | 23.79 | 24.10 | 22.78 | 23.01 | 1,999,166 | -0.52(-2.21%) |
Jan 05, 2023 | 23.28 | 23.94 | 22.56 | 23.53 | 2,260,543 | -0.70(-2.89%) |
Jan 04, 2023 | 23.86 | 24.70 | 23.70 | 24.23 | 1,522,340 | -0.13(-0.54%) |
Jan 03, 2023 | 25.33 | 25.68 | 24.01 | 24.36 | 1,893,945 | -1.15(-4.52%) |
Dec 30, 2022 | 25.47 | 25.88 | 25.08 | 25.51 | 1,249,826 | -0.12(-0.48%) |
Dec 29, 2022 | 24.83 | 25.79 | 24.78 | 25.64 | 958,311 | +0.70(+2.80%) |
Dec 28, 2022 | 25.99 | 25.99 | 24.76 | 24.94 | 1,009,202 | -1.12(-4.31%) |
Dec 27, 2022 | 26.15 | 26.38 | 25.78 | 26.06 | 808,612 | -0.04(-0.14%) |
Dec 23, 2022 | 24.83 | 26.22 | 24.76 | 26.10 | 1,153,432 | +1.52(+6.19%) |
Dec 22, 2022 | 25.07 | 25.16 | 24.01 | 24.58 | 1,137,393 | -0.52(-2.07%) |
Dec 21, 2022 | 25.01 | 25.21 | 24.35 | 25.10 | 1,041,878 | +0.21(+0.84%) |
Dec 20, 2022 | 24.52 | 25.22 | 24.23 | 24.89 | 1,187,845 | +0.41(+1.66%) |
Dec 19, 2022 | 24.96 | 25.24 | 24.10 | 24.48 | 856,241 | -0.35(-1.41%) |
Dec 16, 2022 | 24.25 | 24.85 | 24.05 | 24.83 | 1,771,274 | -0.10(-0.42%) |
Dec 15, 2022 | 24.46 | 25.04 | 24.20 | 24.94 | 1,068,905 | +0.37(+1.50%) |
Dec 14, 2022 | 25.64 | 25.83 | 24.42 | 24.57 | 1,529,286 | -0.86(-3.38%) |
Dec 13, 2022 | 26.21 | 26.53 | 25.13 | 25.43 | 1,519,126 | -0.22(-0.85%) |
Dec 12, 2022 | 24.47 | 25.98 | 24.40 | 25.65 | 1,641,488 | +1.12(+4.59%) |
Dec 09, 2022 | 24.64 | 24.90 | 24.30 | 24.52 | 1,459,784 | -0.07(-0.27%) |
Dec 08, 2022 | 25.68 | 25.76 | 24.46 | 24.59 | 1,366,052 | -0.48(-1.92%) |
Dec 07, 2022 | 25.39 | 25.52 | 24.52 | 25.07 | 1,032,778 | -0.37(-1.45%) |
Dec 06, 2022 | 25.56 | 26.40 | 25.09 | 25.44 | 1,143,580 | -0.35(-1.36%) |
Dec 05, 2022 | 27.59 | 27.89 | 25.68 | 25.79 | 1,630,402 | -1.55(-5.67%) |
Dec 02, 2022 | 27.88 | 28.38 | 27.29 | 27.34 | 1,378,009 | -0.81(-2.89%) |