Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.60 | 23.65 | 22.87 | 22.89 | 466,944 | -0.57(-2.44%) |
Feb 27, 2023 | 24.29 | 24.62 | 23.44 | 23.46 | 415,458 | -0.53(-2.22%) |
Feb 24, 2023 | 23.12 | 24.22 | 23.04 | 24.00 | 609,554 | -0.22(-0.90%) |
Feb 23, 2023 | 23.96 | 24.42 | 23.24 | 24.21 | 346,186 | +0.43(+1.83%) |
Feb 22, 2023 | 24.08 | 24.61 | 23.55 | 23.78 | 399,185 | -0.25(-1.03%) |
Feb 21, 2023 | 25.51 | 25.51 | 23.55 | 24.03 | 377,872 | -1.99(-7.67%) |
Feb 17, 2023 | 26.58 | 26.58 | 25.62 | 26.02 | 236,181 | -0.54(-2.04%) |
Feb 16, 2023 | 26.34 | 27.17 | 26.04 | 26.56 | 457,541 | -0.50(-1.86%) |
Feb 15, 2023 | 25.67 | 27.44 | 25.67 | 27.07 | 543,457 | +1.07(+4.10%) |
Feb 14, 2023 | 25.56 | 26.26 | 25.04 | 26.00 | 475,109 | +0.22(+0.84%) |
Feb 13, 2023 | 25.87 | 26.12 | 24.91 | 25.78 | 481,933 | -0.34(-1.29%) |
Feb 10, 2023 | 24.93 | 26.22 | 24.64 | 26.12 | 660,280 | +0.64(+2.52%) |
Feb 09, 2023 | 28.93 | 28.93 | 25.39 | 25.48 | 907,351 | -3.32(-11.52%) |
Feb 08, 2023 | 28.93 | 29.24 | 28.50 | 28.80 | 291,794 | -0.39(-1.32%) |
Feb 07, 2023 | 28.56 | 29.40 | 28.37 | 29.18 | 308,334 | +0.30(+1.03%) |
Feb 06, 2023 | 29.84 | 29.84 | 28.18 | 28.88 | 430,412 | -1.14(-3.78%) |
Feb 03, 2023 | 28.85 | 30.15 | 28.85 | 30.02 | 376,653 | +0.59(+2.01%) |
Feb 02, 2023 | 28.64 | 29.64 | 28.42 | 29.43 | 405,445 | +0.80(+2.79%) |
Feb 01, 2023 | 27.10 | 29.13 | 27.10 | 28.63 | 427,682 | +1.22(+4.47%) |
Jan 31, 2023 | 26.49 | 27.51 | 26.44 | 27.40 | 390,992 | +0.92(+3.47%) |
Jan 30, 2023 | 25.84 | 26.76 | 25.84 | 26.49 | 243,027 | +0.35(+1.32%) |
Jan 27, 2023 | 26.26 | 26.46 | 25.87 | 26.14 | 365,087 | -0.29(-1.08%) |
Jan 26, 2023 | 25.40 | 26.45 | 24.70 | 26.43 | 440,600 | +1.01(+3.96%) |
Jan 25, 2023 | 25.49 | 25.95 | 25.18 | 25.42 | 213,029 | -0.46(-1.79%) |
Jan 24, 2023 | 26.27 | 26.27 | 25.52 | 25.88 | 151,868 | -0.38(-1.43%) |
Jan 23, 2023 | 25.39 | 26.33 | 25.28 | 26.26 | 305,169 | +0.84(+3.30%) |
Jan 20, 2023 | 25.29 | 25.68 | 24.89 | 25.42 | 254,824 | +0.38(+1.50%) |
Jan 19, 2023 | 25.28 | 25.42 | 24.72 | 25.04 | 318,140 | -0.60(-2.35%) |
Jan 18, 2023 | 26.17 | 26.70 | 25.63 | 25.65 | 179,566 | -0.39(-1.52%) |
Jan 17, 2023 | 26.16 | 26.16 | 25.62 | 26.04 | 417,126 | -0.23(-0.86%) |
Jan 13, 2023 | 26.16 | 26.49 | 26.02 | 26.27 | 227,577 | -0.39(-1.48%) |
Jan 12, 2023 | 25.98 | 26.69 | 25.86 | 26.66 | 278,509 | +0.99(+3.85%) |
Jan 11, 2023 | 26.17 | 26.34 | 25.45 | 25.68 | 271,824 | -0.15(-0.57%) |
Jan 10, 2023 | 25.35 | 25.84 | 25.05 | 25.82 | 180,364 | +0.42(+1.67%) |
Jan 09, 2023 | 25.91 | 26.46 | 25.34 | 25.40 | 337,435 | -0.36(-1.38%) |
Jan 06, 2023 | 25.42 | 25.95 | 25.17 | 25.75 | 325,068 | +0.63(+2.52%) |
Jan 05, 2023 | 23.87 | 25.18 | 23.54 | 25.12 | 333,219 | +0.95(+3.92%) |
Jan 04, 2023 | 23.32 | 24.51 | 23.13 | 24.17 | 396,854 | +1.29(+5.65%) |
Jan 03, 2023 | 22.55 | 23.47 | 22.45 | 22.88 | 357,888 | +0.76(+3.43%) |
Dec 30, 2022 | 21.68 | 22.20 | 21.65 | 22.12 | 301,163 | +0.14(+0.62%) |
Dec 29, 2022 | 21.64 | 22.33 | 21.64 | 21.98 | 277,654 | +0.49(+2.27%) |
Dec 28, 2022 | 22.75 | 22.75 | 21.45 | 21.50 | 332,191 | -1.12(-4.95%) |
Dec 27, 2022 | 22.62 | 22.84 | 22.33 | 22.62 | 166,500 | -0.11(-0.47%) |
Dec 23, 2022 | 22.47 | 22.77 | 22.28 | 22.72 | 195,034 | +0.33(+1.48%) |
Dec 22, 2022 | 22.57 | 22.57 | 21.69 | 22.39 | 311,616 | -0.60(-2.63%) |
Dec 21, 2022 | 22.00 | 23.18 | 22.00 | 23.00 | 422,200 | +1.27(+5.83%) |
Dec 20, 2022 | 21.67 | 22.15 | 21.58 | 21.73 | 318,244 | +0.09(+0.41%) |
Dec 19, 2022 | 22.25 | 22.80 | 21.57 | 21.64 | 355,551 | -0.78(-3.48%) |
Dec 16, 2022 | 22.23 | 22.87 | 22.00 | 22.42 | 1,075,523 | +0.01(+0.04%) |
Dec 15, 2022 | 22.98 | 23.25 | 22.10 | 22.41 | 569,461 | -1.39(-5.85%) |
Dec 14, 2022 | 24.05 | 24.50 | 23.64 | 23.81 | 337,938 | -0.56(-2.28%) |
Dec 13, 2022 | 25.09 | 25.52 | 23.96 | 24.36 | 425,122 | +0.20(+0.85%) |
Dec 12, 2022 | 23.03 | 24.20 | 22.69 | 24.16 | 411,613 | +1.16(+5.04%) |
Dec 09, 2022 | 22.74 | 23.55 | 22.74 | 23.00 | 421,628 | +0.16(+0.68%) |
Dec 08, 2022 | 23.06 | 23.84 | 22.64 | 22.84 | 349,089 | +0.19(+0.86%) |
Dec 07, 2022 | 22.42 | 22.74 | 22.35 | 22.65 | 358,998 | +0.06(+0.26%) |
Dec 06, 2022 | 23.17 | 23.41 | 22.35 | 22.59 | 310,855 | -0.55(-2.36%) |
Dec 05, 2022 | 23.46 | 23.72 | 23.02 | 23.13 | 257,778 | -0.48(-2.02%) |
Dec 02, 2022 | 23.57 | 24.20 | 23.47 | 23.61 | 328,233 | -0.42(-1.74%) |