Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.26 | 24.47 | 24.05 | 24.10 | 2,155,757 | -0.17(-0.71%) |
Feb 27, 2023 | 24.90 | 24.95 | 24.16 | 24.27 | 627,707 | -0.33(-1.33%) |
Feb 24, 2023 | 24.61 | 24.66 | 24.31 | 24.60 | 743,526 | -0.27(-1.10%) |
Feb 23, 2023 | 25.04 | 25.19 | 24.63 | 24.87 | 577,322 | +0.01(+0.04%) |
Feb 22, 2023 | 25.13 | 25.34 | 24.77 | 24.87 | 1,245,812 | -0.27(-1.09%) |
Feb 21, 2023 | 25.62 | 25.83 | 25.04 | 25.14 | 609,432 | -0.71(-2.74%) |
Feb 17, 2023 | 26.10 | 26.24 | 25.67 | 25.85 | 1,048,490 | -0.35(-1.32%) |
Feb 16, 2023 | 26.60 | 26.60 | 26.18 | 26.19 | 767,443 | -0.70(-2.59%) |
Feb 15, 2023 | 26.60 | 26.90 | 26.45 | 26.89 | 458,595 | +0.13(+0.50%) |
Feb 14, 2023 | 26.94 | 27.07 | 26.55 | 26.76 | 588,025 | -0.25(-0.93%) |
Feb 13, 2023 | 26.61 | 27.01 | 26.56 | 27.01 | 452,152 | +0.47(+1.79%) |
Feb 10, 2023 | 26.12 | 26.60 | 26.06 | 26.53 | 531,667 | +0.33(+1.26%) |
Feb 09, 2023 | 26.69 | 26.87 | 26.13 | 26.20 | 957,258 | -0.34(-1.28%) |
Feb 08, 2023 | 26.31 | 27.11 | 26.27 | 26.54 | 1,162,353 | -0.13(-0.50%) |
Feb 07, 2023 | 26.54 | 27.01 | 26.27 | 26.68 | 1,412,860 | -0.13(-0.50%) |
Feb 06, 2023 | 27.27 | 27.28 | 26.51 | 26.81 | 755,863 | -0.72(-2.63%) |
Feb 03, 2023 | 27.84 | 27.94 | 27.28 | 27.53 | 1,045,391 | -0.70(-2.47%) |
Feb 02, 2023 | 27.56 | 28.50 | 27.56 | 28.23 | 1,540,214 | +1.01(+3.71%) |
Feb 01, 2023 | 27.02 | 27.35 | 26.54 | 27.22 | 1,152,423 | +0.07(+0.26%) |
Jan 31, 2023 | 26.64 | 27.22 | 26.43 | 27.15 | 2,819,303 | +0.49(+1.84%) |
Jan 30, 2023 | 26.80 | 27.07 | 26.63 | 26.66 | 513,364 | -0.37(-1.36%) |
Jan 27, 2023 | 26.02 | 27.12 | 26.02 | 27.02 | 650,842 | +0.97(+3.74%) |
Jan 26, 2023 | 26.19 | 26.26 | 25.85 | 26.05 | 627,910 | -0.04(-0.17%) |
Jan 25, 2023 | 25.67 | 26.18 | 25.54 | 26.10 | 575,329 | +0.33(+1.28%) |
Jan 24, 2023 | 25.91 | 26.20 | 25.75 | 25.76 | 712,389 | -0.55(-2.07%) |
Jan 23, 2023 | 26.10 | 26.50 | 25.96 | 26.31 | 435,865 | +0.21(+0.82%) |
Jan 20, 2023 | 25.92 | 26.10 | 25.55 | 26.10 | 593,575 | +0.28(+1.07%) |
Jan 19, 2023 | 26.02 | 26.21 | 25.78 | 25.82 | 806,768 | -0.43(-1.63%) |
Jan 18, 2023 | 26.83 | 26.84 | 26.03 | 26.25 | 725,132 | -0.49(-1.84%) |
Jan 17, 2023 | 26.65 | 26.88 | 26.53 | 26.74 | 533,549 | +0.04(+0.17%) |
Jan 13, 2023 | 26.54 | 26.80 | 26.40 | 26.69 | 475,301 | -0.13(-0.47%) |
Jan 12, 2023 | 26.52 | 27.00 | 26.20 | 26.82 | 667,016 | +0.59(+2.25%) |
Jan 11, 2023 | 25.63 | 26.29 | 25.60 | 26.23 | 704,798 | +0.93(+3.67%) |
Jan 10, 2023 | 24.96 | 25.33 | 24.41 | 25.30 | 2,204,934 | +0.34(+1.36%) |
Jan 09, 2023 | 25.26 | 25.46 | 24.82 | 24.96 | 1,665,988 | -0.31(-1.24%) |
Jan 06, 2023 | 24.60 | 25.38 | 24.60 | 25.27 | 517,747 | +0.72(+2.95%) |
Jan 05, 2023 | 25.30 | 25.30 | 24.53 | 24.55 | 670,843 | -0.99(-3.89%) |
Jan 04, 2023 | 25.32 | 25.69 | 25.21 | 25.54 | 646,067 | +0.42(+1.67%) |
Jan 03, 2023 | 25.42 | 25.66 | 24.76 | 25.12 | 674,399 | +0.11(+0.43%) |
Dec 30, 2022 | 24.82 | 25.06 | 24.66 | 25.01 | 609,790 | -0.04(-0.18%) |
Dec 29, 2022 | 24.35 | 25.17 | 24.32 | 25.06 | 782,161 | +0.73(+3.01%) |
Dec 28, 2022 | 25.14 | 25.25 | 24.28 | 24.32 | 708,326 | -0.83(-3.30%) |
Dec 27, 2022 | 24.88 | 25.22 | 24.69 | 25.16 | 581,502 | +0.32(+1.30%) |
Dec 23, 2022 | 24.63 | 24.89 | 24.63 | 24.83 | 483,928 | +0.10(+0.40%) |
Dec 22, 2022 | 24.63 | 24.77 | 24.17 | 24.74 | 621,088 | -0.13(-0.54%) |
Dec 21, 2022 | 24.82 | 25.14 | 24.75 | 24.87 | 711,052 | +0.29(+1.16%) |
Dec 20, 2022 | 24.37 | 24.79 | 24.35 | 24.58 | 603,285 | +0.05(+0.22%) |
Dec 19, 2022 | 24.86 | 25.00 | 24.37 | 24.53 | 886,527 | -0.35(-1.40%) |
Dec 16, 2022 | 25.39 | 25.49 | 24.55 | 24.88 | 2,107,272 | -0.99(-3.84%) |
Dec 15, 2022 | 26.05 | 26.22 | 25.75 | 25.87 | 1,380,310 | -0.46(-1.77%) |
Dec 14, 2022 | 26.07 | 26.62 | 25.95 | 26.34 | 1,247,302 | +0.15(+0.58%) |
Dec 13, 2022 | 26.51 | 26.81 | 25.75 | 26.18 | 1,119,271 | +0.57(+2.23%) |
Dec 12, 2022 | 25.60 | 25.75 | 25.13 | 25.61 | 619,490 | +0.00(+0.00%) |
Dec 09, 2022 | 24.77 | 25.65 | 24.67 | 25.61 | 1,294,210 | +0.74(+2.98%) |
Dec 08, 2022 | 24.83 | 25.18 | 24.75 | 24.87 | 711,339 | +0.17(+0.69%) |
Dec 07, 2022 | 24.67 | 24.92 | 24.37 | 24.70 | 1,018,482 | -0.07(-0.29%) |
Dec 06, 2022 | 25.26 | 25.32 | 24.50 | 24.77 | 950,255 | -0.52(-2.05%) |
Dec 05, 2022 | 26.08 | 26.08 | 25.15 | 25.29 | 717,694 | -0.96(-3.64%) |
Dec 02, 2022 | 25.97 | 26.36 | 25.83 | 26.25 | 774,416 | +0.02(+0.07%) |