Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.04 | 23.31 | 22.76 | 22.78 | 1,761,282 | -0.26(-1.13%) |
Feb 27, 2023 | 23.57 | 23.65 | 22.98 | 23.04 | 928,453 | -0.25(-1.08%) |
Feb 24, 2023 | 23.30 | 23.34 | 23.00 | 23.29 | 881,379 | -0.27(-1.14%) |
Feb 23, 2023 | 23.73 | 23.85 | 23.29 | 23.56 | 989,494 | -0.02(-0.08%) |
Feb 22, 2023 | 23.55 | 23.90 | 23.46 | 23.58 | 1,186,628 | -0.03(-0.12%) |
Feb 21, 2023 | 23.91 | 24.11 | 23.52 | 23.61 | 689,169 | -0.58(-2.38%) |
Feb 17, 2023 | 24.28 | 24.34 | 23.80 | 24.19 | 1,841,291 | -0.15(-0.61%) |
Feb 16, 2023 | 24.60 | 24.68 | 24.29 | 24.34 | 1,925,280 | -0.68(-2.71%) |
Feb 15, 2023 | 24.54 | 25.02 | 24.50 | 25.02 | 847,563 | +0.19(+0.75%) |
Feb 14, 2023 | 25.14 | 25.19 | 24.62 | 24.83 | 915,746 | -0.31(-1.22%) |
Feb 13, 2023 | 24.67 | 25.15 | 24.56 | 25.14 | 1,009,197 | +0.55(+2.23%) |
Feb 10, 2023 | 23.93 | 24.76 | 23.80 | 24.59 | 1,617,642 | +0.60(+2.52%) |
Feb 09, 2023 | 24.77 | 24.86 | 23.91 | 23.98 | 1,250,993 | -0.55(-2.24%) |
Feb 08, 2023 | 24.38 | 24.65 | 24.20 | 24.53 | 1,100,605 | +0.09(+0.38%) |
Feb 07, 2023 | 24.36 | 24.70 | 24.02 | 24.44 | 1,358,014 | -0.13(-0.53%) |
Feb 06, 2023 | 24.83 | 24.87 | 24.14 | 24.57 | 1,377,401 | -0.61(-2.44%) |
Feb 03, 2023 | 25.68 | 25.77 | 25.05 | 25.18 | 1,269,648 | -0.96(-3.67%) |
Feb 02, 2023 | 25.72 | 26.66 | 25.66 | 26.14 | 1,753,016 | +0.86(+3.38%) |
Feb 01, 2023 | 25.36 | 25.57 | 24.68 | 25.29 | 1,879,884 | -0.22(-0.87%) |
Jan 31, 2023 | 24.83 | 25.52 | 24.65 | 25.51 | 1,563,345 | +0.57(+2.27%) |
Jan 30, 2023 | 25.17 | 25.47 | 24.94 | 24.94 | 1,319,941 | -0.55(-2.15%) |
Jan 27, 2023 | 24.40 | 25.56 | 24.40 | 25.49 | 1,309,515 | +1.06(+4.34%) |
Jan 26, 2023 | 24.48 | 24.58 | 24.20 | 24.43 | 1,330,868 | +0.09(+0.38%) |
Jan 25, 2023 | 23.86 | 24.34 | 23.74 | 24.34 | 857,246 | +0.28(+1.16%) |
Jan 24, 2023 | 23.99 | 24.07 | 23.81 | 24.06 | 735,233 | -0.07(-0.27%) |
Jan 23, 2023 | 23.98 | 24.33 | 23.82 | 24.12 | 512,807 | +0.12(+0.50%) |
Jan 20, 2023 | 23.54 | 24.00 | 23.23 | 24.00 | 1,203,561 | +0.46(+1.94%) |
Jan 19, 2023 | 23.86 | 24.12 | 23.54 | 23.55 | 1,001,368 | -0.47(-1.94%) |
Jan 18, 2023 | 24.49 | 24.69 | 23.85 | 24.01 | 1,056,814 | -0.36(-1.49%) |
Jan 17, 2023 | 24.28 | 24.43 | 24.12 | 24.37 | 1,292,252 | +0.20(+0.85%) |
Jan 13, 2023 | 23.92 | 24.38 | 23.88 | 24.17 | 1,207,851 | -0.10(-0.42%) |
Jan 12, 2023 | 23.97 | 24.40 | 23.68 | 24.27 | 1,536,998 | +0.53(+2.23%) |
Jan 11, 2023 | 22.88 | 23.76 | 22.82 | 23.74 | 1,361,457 | +1.09(+4.81%) |
Jan 10, 2023 | 22.32 | 22.70 | 22.09 | 22.65 | 1,210,874 | +0.20(+0.87%) |
Jan 09, 2023 | 22.61 | 22.93 | 22.39 | 22.46 | 1,141,174 | -0.12(-0.54%) |
Jan 06, 2023 | 21.90 | 22.73 | 21.57 | 22.58 | 1,150,356 | +0.71(+3.23%) |
Jan 05, 2023 | 22.86 | 22.92 | 21.79 | 21.87 | 2,125,150 | -1.27(-5.51%) |
Jan 04, 2023 | 22.62 | 23.36 | 22.60 | 23.15 | 2,021,333 | +0.11(+0.48%) |
Jan 03, 2023 | 23.60 | 23.79 | 22.86 | 23.03 | 1,232,871 | -0.20(-0.84%) |
Dec 30, 2022 | 23.24 | 23.37 | 22.93 | 23.23 | 1,067,444 | -0.17(-0.71%) |
Dec 29, 2022 | 22.76 | 23.42 | 22.68 | 23.39 | 1,005,755 | +0.79(+3.49%) |
Dec 28, 2022 | 23.62 | 23.67 | 22.55 | 22.61 | 1,167,547 | -0.96(-4.09%) |
Dec 27, 2022 | 23.36 | 23.62 | 23.18 | 23.57 | 708,751 | +0.22(+0.94%) |
Dec 23, 2022 | 23.05 | 23.36 | 22.94 | 23.35 | 826,494 | +0.20(+0.87%) |
Dec 22, 2022 | 22.90 | 23.15 | 22.62 | 23.15 | 2,290,782 | +0.06(+0.28%) |
Dec 21, 2022 | 23.05 | 23.32 | 22.98 | 23.08 | 1,321,675 | +0.28(+1.21%) |
Dec 20, 2022 | 22.61 | 22.94 | 22.57 | 22.81 | 939,824 | +0.06(+0.28%) |
Dec 19, 2022 | 22.91 | 23.05 | 22.58 | 22.74 | 1,269,178 | -0.18(-0.80%) |
Dec 16, 2022 | 23.07 | 23.18 | 22.61 | 22.93 | 3,211,739 | -0.54(-2.31%) |
Dec 15, 2022 | 23.54 | 23.83 | 23.42 | 23.47 | 2,004,716 | -0.33(-1.39%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.45 | 23.80 | 1,973,093 | +0.24(+1.01%) |
Dec 13, 2022 | 23.99 | 24.33 | 23.26 | 23.56 | 1,763,362 | +0.45(+1.95%) |
Dec 12, 2022 | 22.96 | 23.14 | 22.49 | 23.11 | 1,124,816 | +0.19(+0.84%) |
Dec 09, 2022 | 22.50 | 23.06 | 22.49 | 22.92 | 1,415,036 | +0.28(+1.26%) |
Dec 08, 2022 | 22.68 | 22.89 | 22.61 | 22.63 | 1,041,114 | +0.08(+0.37%) |
Dec 07, 2022 | 22.48 | 22.83 | 22.32 | 22.55 | 1,717,459 | -0.01(-0.04%) |
Dec 06, 2022 | 22.89 | 22.96 | 22.30 | 22.56 | 1,767,185 | -0.39(-1.68%) |
Dec 05, 2022 | 23.75 | 23.79 | 22.91 | 22.94 | 809,526 | -1.03(-4.29%) |
Dec 02, 2022 | 23.63 | 24.07 | 23.57 | 23.97 | 1,156,103 | +0.09(+0.38%) |