Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.84 | 24.05 | 23.64 | 23.68 | 2,193,695 | -0.17(-0.71%) |
Feb 27, 2023 | 24.47 | 24.52 | 23.74 | 23.85 | 638,754 | -0.32(-1.33%) |
Feb 24, 2023 | 24.19 | 24.23 | 23.89 | 24.18 | 756,611 | -0.27(-1.10%) |
Feb 23, 2023 | 24.61 | 24.76 | 24.21 | 24.44 | 587,482 | +0.01(+0.04%) |
Feb 22, 2023 | 24.69 | 24.90 | 24.34 | 24.44 | 1,267,737 | -0.27(-1.09%) |
Feb 21, 2023 | 25.18 | 25.38 | 24.61 | 24.70 | 620,157 | -0.70(-2.74%) |
Feb 17, 2023 | 25.65 | 25.79 | 25.22 | 25.40 | 1,066,942 | -0.34(-1.32%) |
Feb 16, 2023 | 26.14 | 26.14 | 25.72 | 25.74 | 780,949 | -0.69(-2.59%) |
Feb 15, 2023 | 26.14 | 26.43 | 26.00 | 26.43 | 466,665 | +0.13(+0.50%) |
Feb 14, 2023 | 26.47 | 26.60 | 26.09 | 26.29 | 598,373 | -0.25(-0.93%) |
Feb 13, 2023 | 26.15 | 26.54 | 26.10 | 26.54 | 460,109 | +0.47(+1.79%) |
Feb 10, 2023 | 25.67 | 26.14 | 25.61 | 26.07 | 541,024 | +0.33(+1.26%) |
Feb 09, 2023 | 26.23 | 26.41 | 25.68 | 25.75 | 974,105 | -0.33(-1.28%) |
Feb 08, 2023 | 25.85 | 26.64 | 25.82 | 26.08 | 1,182,808 | -0.13(-0.50%) |
Feb 07, 2023 | 26.08 | 26.54 | 25.82 | 26.21 | 1,437,724 | -0.13(-0.50%) |
Feb 06, 2023 | 26.79 | 26.80 | 26.05 | 26.35 | 769,165 | -0.71(-2.63%) |
Feb 03, 2023 | 27.36 | 27.45 | 26.80 | 27.06 | 1,063,788 | -0.69(-2.47%) |
Feb 02, 2023 | 27.08 | 28.01 | 27.08 | 27.74 | 1,567,319 | +0.99(+3.71%) |
Feb 01, 2023 | 26.56 | 26.88 | 26.08 | 26.75 | 1,172,704 | +0.07(+0.26%) |
Jan 31, 2023 | 26.18 | 26.75 | 25.97 | 26.68 | 2,868,919 | +0.48(+1.84%) |
Jan 30, 2023 | 26.34 | 26.60 | 26.17 | 26.20 | 522,398 | -0.36(-1.36%) |
Jan 27, 2023 | 25.57 | 26.65 | 25.57 | 26.56 | 662,296 | +0.96(+3.74%) |
Jan 26, 2023 | 25.74 | 25.80 | 25.41 | 25.60 | 638,960 | -0.04(-0.17%) |
Jan 25, 2023 | 25.22 | 25.73 | 25.10 | 25.64 | 585,454 | +0.33(+1.28%) |
Jan 24, 2023 | 25.46 | 25.75 | 25.30 | 25.32 | 724,926 | -0.54(-2.07%) |
Jan 23, 2023 | 25.64 | 26.04 | 25.51 | 25.85 | 443,535 | +0.21(+0.82%) |
Jan 20, 2023 | 25.47 | 25.64 | 25.11 | 25.64 | 604,021 | +0.27(+1.07%) |
Jan 19, 2023 | 25.57 | 25.76 | 25.34 | 25.37 | 820,966 | -0.42(-1.63%) |
Jan 18, 2023 | 26.36 | 26.38 | 25.58 | 25.79 | 737,893 | -0.48(-1.84%) |
Jan 17, 2023 | 26.19 | 26.42 | 26.07 | 26.28 | 542,939 | +0.04(+0.17%) |
Jan 13, 2023 | 26.08 | 26.34 | 25.94 | 26.23 | 483,666 | -0.12(-0.47%) |
Jan 12, 2023 | 26.06 | 26.53 | 25.75 | 26.36 | 678,754 | +0.58(+2.25%) |
Jan 11, 2023 | 25.19 | 25.84 | 25.15 | 25.78 | 717,201 | +0.91(+3.68%) |
Jan 10, 2023 | 24.53 | 24.89 | 23.99 | 24.86 | 2,243,737 | +0.33(+1.36%) |
Jan 09, 2023 | 24.83 | 25.02 | 24.39 | 24.53 | 1,695,307 | -0.31(-1.24%) |
Jan 06, 2023 | 24.18 | 24.94 | 24.18 | 24.84 | 526,859 | +0.71(+2.95%) |
Jan 05, 2023 | 24.86 | 24.86 | 24.11 | 24.12 | 682,648 | -0.98(-3.88%) |
Jan 04, 2023 | 24.88 | 25.25 | 24.77 | 25.10 | 657,437 | +0.41(+1.67%) |
Jan 03, 2023 | 24.98 | 25.21 | 24.33 | 24.69 | 686,267 | +0.11(+0.43%) |
Dec 30, 2022 | 24.39 | 24.62 | 24.23 | 24.58 | 620,522 | -0.04(-0.18%) |
Dec 29, 2022 | 23.93 | 24.74 | 23.90 | 24.62 | 795,926 | +0.72(+3.01%) |
Dec 28, 2022 | 24.70 | 24.81 | 23.86 | 23.90 | 720,791 | -0.82(-3.31%) |
Dec 27, 2022 | 24.45 | 24.79 | 24.26 | 24.72 | 591,736 | +0.32(+1.30%) |
Dec 23, 2022 | 24.20 | 24.46 | 24.20 | 24.41 | 492,444 | +0.10(+0.40%) |
Dec 22, 2022 | 24.20 | 24.34 | 23.75 | 24.31 | 632,019 | -0.13(-0.54%) |
Dec 21, 2022 | 24.39 | 24.71 | 24.32 | 24.44 | 723,565 | +0.28(+1.16%) |
Dec 20, 2022 | 23.95 | 24.36 | 23.93 | 24.16 | 613,902 | +0.05(+0.22%) |
Dec 19, 2022 | 24.43 | 24.56 | 23.95 | 24.11 | 902,128 | -0.34(-1.40%) |
Dec 16, 2022 | 24.95 | 25.05 | 24.12 | 24.45 | 2,144,357 | -0.98(-3.84%) |
Dec 15, 2022 | 25.60 | 25.76 | 25.31 | 25.42 | 1,404,601 | -0.46(-1.77%) |
Dec 14, 2022 | 25.62 | 26.16 | 25.50 | 25.88 | 1,269,252 | +0.15(+0.58%) |
Dec 13, 2022 | 26.05 | 26.35 | 25.30 | 25.73 | 1,138,968 | +0.56(+2.23%) |
Dec 12, 2022 | 25.16 | 25.30 | 24.69 | 25.17 | 630,392 | +0.00(+0.00%) |
Dec 09, 2022 | 24.34 | 25.20 | 24.25 | 25.17 | 1,316,986 | +0.73(+2.98%) |
Dec 08, 2022 | 24.41 | 24.75 | 24.33 | 24.44 | 723,858 | +0.17(+0.69%) |
Dec 07, 2022 | 24.25 | 24.49 | 23.95 | 24.27 | 1,036,405 | -0.07(-0.29%) |
Dec 06, 2022 | 24.83 | 24.88 | 24.08 | 24.34 | 966,978 | -0.51(-2.05%) |
Dec 05, 2022 | 25.63 | 25.63 | 24.72 | 24.85 | 730,324 | -0.94(-3.64%) |
Dec 02, 2022 | 25.52 | 25.91 | 25.38 | 25.79 | 788,045 | +0.02(+0.07%) |