Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.95 | 23.98 | 23.84 | 23.84 | 148,018 | -0.01(-0.04%) |
Feb 27, 2023 | 23.86 | 23.99 | 23.80 | 23.85 | 379,628 | +0.00(+0.00%) |
Feb 24, 2023 | 23.86 | 23.90 | 23.77 | 23.85 | 266,247 | -0.21(-0.88%) |
Feb 23, 2023 | 24.17 | 24.22 | 24.00 | 24.06 | 133,943 | -0.01(-0.04%) |
Feb 22, 2023 | 24.20 | 24.27 | 24.04 | 24.07 | 312,997 | -0.31(-1.27%) |
Feb 21, 2023 | 24.46 | 24.52 | 24.38 | 24.38 | 370,333 | +0.01(+0.04%) |
Feb 17, 2023 | 24.42 | 24.42 | 24.28 | 24.37 | 186,181 | -0.05(-0.20%) |
Feb 16, 2023 | 24.23 | 24.50 | 24.20 | 24.42 | 721,068 | +0.05(+0.20%) |
Feb 15, 2023 | 24.34 | 24.42 | 24.31 | 24.37 | 354,492 | +0.00(+0.00%) |
Feb 14, 2023 | 24.38 | 24.45 | 24.28 | 24.37 | 546,382 | -0.15(-0.63%) |
Feb 13, 2023 | 24.48 | 24.53 | 24.38 | 24.52 | 944,271 | -0.09(-0.35%) |
Feb 10, 2023 | 24.73 | 24.77 | 24.53 | 24.61 | 372,594 | -0.16(-0.66%) |
Feb 09, 2023 | 25.05 | 25.05 | 24.68 | 24.77 | 259,928 | -0.09(-0.35%) |
Feb 08, 2023 | 25.17 | 25.18 | 24.82 | 24.86 | 848,409 | -0.38(-1.49%) |
Feb 07, 2023 | 25.16 | 25.25 | 25.02 | 25.24 | 566,944 | -0.07(-0.27%) |
Feb 06, 2023 | 25.31 | 25.32 | 25.20 | 25.30 | 527,026 | +0.13(+0.50%) |
Feb 03, 2023 | 25.52 | 25.52 | 25.15 | 25.18 | 321,319 | -0.41(-1.62%) |
Feb 02, 2023 | 25.64 | 25.70 | 25.49 | 25.59 | 877,745 | +0.12(+0.45%) |
Feb 01, 2023 | 25.27 | 25.52 | 25.07 | 25.48 | 1,870,429 | +0.10(+0.38%) |
Jan 31, 2023 | 25.28 | 25.40 | 25.25 | 25.38 | 239,886 | +0.09(+0.34%) |
Jan 30, 2023 | 25.54 | 25.55 | 25.26 | 25.29 | 386,239 | -0.42(-1.65%) |
Jan 27, 2023 | 25.90 | 25.90 | 25.65 | 25.72 | 529,474 | -0.24(-0.93%) |
Jan 26, 2023 | 26.05 | 26.06 | 25.83 | 25.96 | 294,000 | -0.04(-0.15%) |
Jan 25, 2023 | 26.06 | 26.10 | 25.93 | 26.00 | 435,425 | -0.05(-0.19%) |
Jan 24, 2023 | 26.06 | 26.10 | 25.93 | 26.05 | 223,349 | +0.13(+0.48%) |
Jan 23, 2023 | 26.12 | 26.14 | 25.92 | 25.92 | 386,322 | -0.06(-0.22%) |
Jan 20, 2023 | 25.87 | 26.00 | 25.82 | 25.98 | 333,147 | +0.22(+0.86%) |
Jan 19, 2023 | 25.67 | 25.92 | 25.67 | 25.76 | 420,391 | +0.13(+0.53%) |
Jan 18, 2023 | 25.92 | 25.98 | 25.60 | 25.62 | 434,097 | -0.03(-0.11%) |
Jan 17, 2023 | 25.79 | 25.79 | 25.58 | 25.65 | 478,265 | +0.03(+0.11%) |
Jan 13, 2023 | 25.54 | 25.69 | 25.49 | 25.62 | 416,237 | +0.08(+0.30%) |
Jan 12, 2023 | 25.42 | 25.58 | 25.30 | 25.54 | 389,478 | +0.21(+0.84%) |
Jan 11, 2023 | 25.32 | 25.38 | 25.22 | 25.33 | 305,772 | +0.06(+0.23%) |
Jan 10, 2023 | 25.42 | 25.42 | 25.16 | 25.27 | 305,279 | +0.09(+0.34%) |
Jan 09, 2023 | 25.30 | 25.38 | 25.19 | 25.19 | 464,212 | -0.07(-0.27%) |
Jan 06, 2023 | 25.10 | 25.29 | 24.91 | 25.26 | 467,030 | +0.21(+0.85%) |
Jan 05, 2023 | 25.07 | 25.08 | 24.94 | 25.04 | 387,175 | -0.03(-0.12%) |
Jan 04, 2023 | 25.04 | 25.08 | 24.90 | 25.07 | 624,668 | +0.16(+0.66%) |
Jan 03, 2023 | 24.99 | 25.08 | 24.83 | 24.91 | 493,204 | +0.37(+1.49%) |
Dec 30, 2022 | 24.59 | 24.74 | 24.38 | 24.54 | 688,631 | -0.23(-0.93%) |
Dec 29, 2022 | 24.61 | 24.77 | 24.52 | 24.77 | 596,953 | +0.35(+1.42%) |
Dec 28, 2022 | 24.77 | 24.79 | 24.43 | 24.43 | 499,282 | -0.29(-1.17%) |
Dec 27, 2022 | 24.75 | 24.87 | 24.61 | 24.72 | 750,925 | -0.03(-0.12%) |
Dec 23, 2022 | 24.57 | 24.74 | 24.53 | 24.74 | 420,331 | +0.21(+0.86%) |
Dec 22, 2022 | 24.52 | 24.59 | 24.35 | 24.53 | 242,444 | -0.08(-0.31%) |
Dec 21, 2022 | 24.61 | 24.62 | 24.44 | 24.61 | 350,254 | +0.09(+0.35%) |
Dec 20, 2022 | 24.57 | 24.58 | 24.47 | 24.52 | 497,205 | -0.17(-0.70%) |
Dec 19, 2022 | 24.85 | 24.85 | 24.65 | 24.70 | 480,601 | -0.18(-0.74%) |
Dec 16, 2022 | 24.91 | 24.91 | 24.77 | 24.88 | 226,511 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.88 | 24.94 | 462,825 | -0.40(-1.56%) |
Dec 14, 2022 | 25.44 | 25.49 | 25.21 | 25.33 | 494,059 | -0.09(-0.34%) |
Dec 13, 2022 | 25.73 | 25.83 | 25.36 | 25.42 | 651,821 | +0.15(+0.61%) |
Dec 12, 2022 | 25.41 | 25.44 | 25.18 | 25.27 | 1,413,542 | -0.17(-0.68%) |
Dec 09, 2022 | 25.47 | 25.53 | 25.36 | 25.44 | 639,599 | +0.11(+0.42%) |
Dec 08, 2022 | 25.44 | 25.44 | 25.31 | 25.33 | 473,963 | +0.06(+0.23%) |
Dec 07, 2022 | 25.37 | 25.43 | 25.25 | 25.28 | 700,300 | +0.00(+0.00%) |
Dec 06, 2022 | 25.46 | 25.48 | 25.18 | 25.28 | 796,031 | -0.23(-0.90%) |
Dec 05, 2022 | 25.61 | 25.72 | 25.46 | 25.51 | 1,386,873 | +0.22(+0.87%) |
Dec 02, 2022 | 25.37 | 25.37 | 25.24 | 25.28 | 449,948 | +0.23(+0.92%) |