Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.59 | 25.75 | 25.22 | 25.22 | 1,432,990 | -0.32(-1.26%) |
Feb 27, 2023 | 25.78 | 25.91 | 25.45 | 25.55 | 753,971 | -0.04(-0.15%) |
Feb 24, 2023 | 25.01 | 25.64 | 24.86 | 25.58 | 1,166,778 | +0.20(+0.79%) |
Feb 23, 2023 | 25.39 | 25.53 | 25.17 | 25.38 | 714,560 | +0.15(+0.60%) |
Feb 22, 2023 | 25.30 | 25.56 | 25.00 | 25.23 | 1,385,226 | -0.09(-0.38%) |
Feb 21, 2023 | 25.91 | 26.09 | 25.32 | 25.33 | 1,288,663 | -0.77(-2.95%) |
Feb 17, 2023 | 26.04 | 26.28 | 25.74 | 26.10 | 1,090,997 | +0.09(+0.36%) |
Feb 16, 2023 | 26.06 | 26.28 | 25.75 | 26.00 | 1,687,721 | -0.47(-1.79%) |
Feb 15, 2023 | 25.94 | 26.66 | 25.93 | 26.48 | 1,747,377 | +0.31(+1.20%) |
Feb 14, 2023 | 26.07 | 26.23 | 25.73 | 26.16 | 1,270,633 | -0.02(-0.07%) |
Feb 13, 2023 | 25.60 | 26.22 | 25.44 | 26.18 | 1,548,640 | +0.48(+1.88%) |
Feb 10, 2023 | 25.23 | 25.78 | 25.19 | 25.70 | 931,477 | +0.30(+1.20%) |
Feb 09, 2023 | 26.17 | 26.34 | 25.38 | 25.39 | 1,155,393 | -0.86(-3.29%) |
Feb 08, 2023 | 26.27 | 26.57 | 26.14 | 26.26 | 774,985 | -0.32(-1.21%) |
Feb 07, 2023 | 25.97 | 26.70 | 25.96 | 26.58 | 837,197 | +0.38(+1.45%) |
Feb 06, 2023 | 26.55 | 26.75 | 25.86 | 26.20 | 1,054,347 | -0.56(-2.09%) |
Feb 03, 2023 | 26.49 | 26.76 | 26.28 | 26.76 | 1,609,420 | +0.14(+0.53%) |
Feb 02, 2023 | 25.37 | 26.64 | 25.31 | 26.62 | 1,738,092 | +1.38(+5.46%) |
Feb 01, 2023 | 24.06 | 25.57 | 23.94 | 25.24 | 2,736,046 | +0.95(+3.91%) |
Jan 31, 2023 | 24.35 | 24.91 | 23.09 | 24.29 | 3,473,275 | -0.18(-0.74%) |
Jan 30, 2023 | 24.57 | 24.70 | 24.45 | 24.47 | 1,270,441 | -0.29(-1.19%) |
Jan 27, 2023 | 24.30 | 24.97 | 24.20 | 24.77 | 1,595,030 | +0.50(+2.07%) |
Jan 26, 2023 | 24.01 | 24.28 | 23.73 | 24.26 | 2,214,568 | +0.58(+2.45%) |
Jan 25, 2023 | 23.54 | 23.69 | 23.28 | 23.68 | 1,111,865 | -0.07(-0.28%) |
Jan 24, 2023 | 23.90 | 23.94 | 23.54 | 23.75 | 801,811 | -0.15(-0.64%) |
Jan 23, 2023 | 23.76 | 24.09 | 23.57 | 23.90 | 841,472 | +0.19(+0.80%) |
Jan 20, 2023 | 23.42 | 23.84 | 23.27 | 23.71 | 1,302,328 | +0.50(+2.17%) |
Jan 19, 2023 | 23.17 | 23.29 | 22.82 | 23.21 | 1,080,426 | -0.19(-0.81%) |
Jan 18, 2023 | 24.50 | 24.51 | 23.39 | 23.40 | 1,641,903 | -1.18(-4.79%) |
Jan 17, 2023 | 24.55 | 24.65 | 24.26 | 24.58 | 1,198,331 | +0.06(+0.23%) |
Jan 13, 2023 | 24.22 | 24.59 | 23.88 | 24.52 | 800,306 | -0.01(-0.04%) |
Jan 12, 2023 | 24.36 | 24.70 | 24.23 | 24.53 | 985,928 | +0.33(+1.37%) |
Jan 11, 2023 | 23.90 | 24.21 | 23.86 | 24.20 | 847,261 | +0.33(+1.39%) |
Jan 10, 2023 | 23.66 | 24.01 | 23.63 | 23.86 | 1,246,622 | +0.09(+0.36%) |
Jan 09, 2023 | 23.60 | 23.87 | 23.50 | 23.78 | 1,505,108 | +0.14(+0.60%) |
Jan 06, 2023 | 23.21 | 23.71 | 22.98 | 23.64 | 1,538,845 | +0.70(+3.06%) |
Jan 05, 2023 | 23.22 | 23.22 | 22.77 | 22.93 | 1,000,876 | -0.30(-1.31%) |
Jan 04, 2023 | 23.39 | 23.68 | 23.12 | 23.24 | 1,176,812 | +0.14(+0.62%) |
Jan 03, 2023 | 23.62 | 23.71 | 22.86 | 23.10 | 2,012,205 | -0.32(-1.38%) |
Dec 30, 2022 | 23.36 | 23.60 | 23.19 | 23.42 | 695,075 | -0.13(-0.56%) |
Dec 29, 2022 | 23.28 | 23.64 | 23.08 | 23.55 | 972,384 | +0.34(+1.47%) |
Dec 28, 2022 | 23.59 | 23.61 | 23.21 | 23.21 | 962,719 | -0.28(-1.21%) |
Dec 27, 2022 | 23.42 | 23.56 | 23.25 | 23.49 | 569,078 | +0.08(+0.32%) |
Dec 23, 2022 | 23.19 | 23.63 | 23.10 | 23.42 | 676,766 | +0.21(+0.90%) |
Dec 22, 2022 | 23.11 | 23.21 | 22.77 | 23.21 | 825,373 | +0.01(+0.04%) |
Dec 21, 2022 | 22.76 | 23.32 | 22.76 | 23.20 | 1,183,010 | +0.44(+1.92%) |
Dec 20, 2022 | 22.71 | 22.86 | 22.54 | 22.76 | 993,049 | +0.13(+0.59%) |
Dec 19, 2022 | 22.77 | 22.94 | 22.47 | 22.63 | 1,031,191 | -0.06(-0.25%) |
Dec 16, 2022 | 21.45 | 22.95 | 21.30 | 22.69 | 4,161,693 | -0.17(-0.75%) |
Dec 15, 2022 | 22.73 | 23.18 | 22.51 | 22.86 | 2,194,256 | +0.08(+0.33%) |
Dec 14, 2022 | 23.21 | 23.53 | 22.77 | 22.78 | 2,246,937 | -0.43(-1.84%) |
Dec 13, 2022 | 25.04 | 25.23 | 23.15 | 23.21 | 2,613,334 | -1.45(-5.88%) |
Dec 12, 2022 | 24.40 | 24.91 | 24.25 | 24.66 | 1,266,725 | +0.26(+1.08%) |
Dec 09, 2022 | 24.65 | 24.99 | 24.36 | 24.40 | 911,385 | -0.41(-1.67%) |
Dec 08, 2022 | 25.26 | 25.34 | 24.73 | 24.81 | 1,229,894 | -0.39(-1.53%) |
Dec 07, 2022 | 24.89 | 25.37 | 24.69 | 25.20 | 996,687 | +0.09(+0.37%) |
Dec 06, 2022 | 25.72 | 25.72 | 24.84 | 25.10 | 1,586,533 | -0.52(-2.02%) |
Dec 05, 2022 | 27.13 | 27.15 | 25.45 | 25.62 | 960,296 | -1.79(-6.52%) |
Dec 02, 2022 | 26.82 | 27.45 | 26.78 | 27.41 | 891,639 | +0.30(+1.11%) |