Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.73 | 25.93 | 25.53 | 25.53 | 668,033 | -0.20(-0.78%) |
Feb 27, 2023 | 25.95 | 25.97 | 25.57 | 25.73 | 659,294 | +0.04(+0.16%) |
Feb 24, 2023 | 25.58 | 25.75 | 25.40 | 25.69 | 558,724 | -0.37(-1.42%) |
Feb 23, 2023 | 26.41 | 26.50 | 25.83 | 26.06 | 656,065 | -0.12(-0.46%) |
Feb 22, 2023 | 26.34 | 26.73 | 26.07 | 26.18 | 626,078 | -0.12(-0.46%) |
Feb 21, 2023 | 26.35 | 26.67 | 26.03 | 26.30 | 641,546 | -0.51(-1.90%) |
Feb 17, 2023 | 26.75 | 26.89 | 26.30 | 26.81 | 699,037 | -0.08(-0.30%) |
Feb 16, 2023 | 26.88 | 27.38 | 26.74 | 26.89 | 798,228 | -0.56(-2.04%) |
Feb 15, 2023 | 26.52 | 27.55 | 26.51 | 27.45 | 544,859 | +0.63(+2.35%) |
Feb 14, 2023 | 26.72 | 27.10 | 26.46 | 26.82 | 826,368 | -0.11(-0.41%) |
Feb 13, 2023 | 26.40 | 26.95 | 26.22 | 26.93 | 654,783 | +0.47(+1.78%) |
Feb 10, 2023 | 26.40 | 26.63 | 26.19 | 26.46 | 1,142,402 | -0.20(-0.75%) |
Feb 09, 2023 | 27.87 | 28.20 | 26.64 | 26.66 | 899,530 | -0.90(-3.27%) |
Feb 08, 2023 | 28.10 | 29.07 | 26.28 | 27.56 | 1,192,456 | -0.18(-0.65%) |
Feb 07, 2023 | 27.61 | 28.02 | 27.28 | 27.74 | 1,310,654 | +0.13(+0.47%) |
Feb 06, 2023 | 28.03 | 28.17 | 27.23 | 27.61 | 1,080,367 | -0.78(-2.75%) |
Feb 03, 2023 | 27.94 | 28.61 | 27.89 | 28.39 | 803,921 | -0.06(-0.21%) |
Feb 02, 2023 | 28.50 | 28.81 | 28.17 | 28.45 | 1,013,213 | +0.38(+1.35%) |
Feb 01, 2023 | 27.42 | 28.18 | 27.22 | 28.07 | 1,227,346 | +0.65(+2.37%) |
Jan 31, 2023 | 26.83 | 27.43 | 26.66 | 27.42 | 771,457 | +0.65(+2.43%) |
Jan 30, 2023 | 26.69 | 27.06 | 26.57 | 26.77 | 406,810 | -0.30(-1.11%) |
Jan 27, 2023 | 26.92 | 27.21 | 26.86 | 27.07 | 753,324 | +0.01(+0.04%) |
Jan 26, 2023 | 26.67 | 27.10 | 26.47 | 27.06 | 571,565 | +0.66(+2.50%) |
Jan 25, 2023 | 25.85 | 26.61 | 25.79 | 26.40 | 557,418 | +0.20(+0.76%) |
Jan 24, 2023 | 26.52 | 26.82 | 26.19 | 26.20 | 507,430 | -0.62(-2.31%) |
Jan 23, 2023 | 26.42 | 26.83 | 26.35 | 26.82 | 1,294,787 | +0.51(+1.94%) |
Jan 20, 2023 | 25.73 | 26.36 | 25.53 | 26.31 | 923,548 | +0.62(+2.41%) |
Jan 19, 2023 | 25.66 | 25.77 | 25.43 | 25.69 | 1,132,259 | -0.18(-0.70%) |
Jan 18, 2023 | 25.81 | 26.13 | 25.65 | 25.87 | 1,311,338 | +0.22(+0.86%) |
Jan 17, 2023 | 25.55 | 25.92 | 25.50 | 25.65 | 771,650 | +0.04(+0.16%) |
Jan 13, 2023 | 25.20 | 25.67 | 25.09 | 25.61 | 673,837 | +0.04(+0.16%) |
Jan 12, 2023 | 25.33 | 25.64 | 24.91 | 25.57 | 823,191 | +0.40(+1.59%) |
Jan 11, 2023 | 24.91 | 25.24 | 24.89 | 25.17 | 831,578 | +0.35(+1.41%) |
Jan 10, 2023 | 24.32 | 24.86 | 24.21 | 24.82 | 455,767 | +0.33(+1.35%) |
Jan 09, 2023 | 24.56 | 24.92 | 24.36 | 24.49 | 840,095 | +0.08(+0.33%) |
Jan 06, 2023 | 24.12 | 24.66 | 23.67 | 24.41 | 913,377 | +0.49(+2.05%) |
Jan 05, 2023 | 23.68 | 23.96 | 23.21 | 23.92 | 717,422 | -0.07(-0.29%) |
Jan 04, 2023 | 23.90 | 24.32 | 23.70 | 23.99 | 1,150,310 | +0.36(+1.52%) |
Jan 03, 2023 | 23.75 | 24.20 | 23.27 | 23.63 | 1,103,037 | +0.22(+0.94%) |
Dec 30, 2022 | 22.98 | 23.46 | 22.89 | 23.41 | 569,893 | +0.06(+0.26%) |
Dec 29, 2022 | 22.70 | 23.48 | 22.70 | 23.35 | 627,708 | +0.71(+3.14%) |
Dec 28, 2022 | 23.25 | 23.41 | 22.63 | 22.64 | 505,266 | -0.77(-3.29%) |
Dec 27, 2022 | 23.13 | 23.42 | 22.97 | 23.41 | 773,161 | +0.19(+0.82%) |
Dec 23, 2022 | 22.86 | 23.23 | 22.65 | 23.22 | 549,955 | +0.38(+1.66%) |
Dec 22, 2022 | 22.95 | 22.95 | 22.21 | 22.84 | 1,081,062 | -0.43(-1.85%) |
Dec 21, 2022 | 23.09 | 23.48 | 23.04 | 23.27 | 813,540 | +0.38(+1.66%) |
Dec 20, 2022 | 22.42 | 22.99 | 22.42 | 22.89 | 595,072 | +0.30(+1.33%) |
Dec 19, 2022 | 23.41 | 23.54 | 22.44 | 22.59 | 1,000,302 | -0.85(-3.63%) |
Dec 16, 2022 | 22.77 | 23.53 | 22.77 | 23.44 | 2,482,913 | +0.30(+1.30%) |
Dec 15, 2022 | 23.26 | 23.61 | 22.85 | 23.14 | 1,108,315 | -0.63(-2.65%) |
Dec 14, 2022 | 23.71 | 24.05 | 23.32 | 23.77 | 2,222,847 | -0.01(-0.04%) |
Dec 13, 2022 | 24.87 | 24.99 | 23.61 | 23.78 | 943,228 | -0.09(-0.38%) |
Dec 12, 2022 | 23.11 | 23.90 | 22.96 | 23.87 | 689,297 | +0.71(+3.07%) |
Dec 09, 2022 | 23.25 | 23.53 | 23.00 | 23.16 | 830,540 | -0.34(-1.45%) |
Dec 08, 2022 | 23.22 | 23.62 | 23.09 | 23.50 | 845,199 | +0.63(+2.75%) |
Dec 07, 2022 | 22.55 | 23.17 | 22.32 | 22.87 | 820,276 | +0.07(+0.31%) |
Dec 06, 2022 | 23.19 | 23.20 | 22.48 | 22.80 | 1,053,309 | -0.41(-1.77%) |
Dec 05, 2022 | 23.27 | 23.41 | 22.73 | 23.21 | 871,742 | -0.44(-1.86%) |
Dec 02, 2022 | 23.29 | 23.79 | 23.17 | 23.65 | 1,000,331 | -0.12(-0.50%) |