Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.16 | 25.22 | 25.07 | 25.11 | 955,150 | -0.19(-0.76%) |
Feb 27, 2023 | 25.37 | 25.48 | 25.29 | 25.30 | 1,226,245 | +0.41(+1.63%) |
Feb 24, 2023 | 24.94 | 25.01 | 24.78 | 24.89 | 945,308 | -0.14(-0.54%) |
Feb 23, 2023 | 25.10 | 25.18 | 24.92 | 25.03 | 724,486 | +0.07(+0.27%) |
Feb 22, 2023 | 24.99 | 25.09 | 24.92 | 24.96 | 900,027 | -0.08(-0.31%) |
Feb 21, 2023 | 25.17 | 25.40 | 25.00 | 25.04 | 2,214,866 | +0.35(+1.41%) |
Feb 17, 2023 | 24.56 | 24.72 | 24.46 | 24.69 | 861,201 | +0.22(+0.91%) |
Feb 16, 2023 | 24.37 | 24.63 | 24.29 | 24.47 | 751,719 | +0.09(+0.36%) |
Feb 15, 2023 | 24.26 | 24.42 | 24.23 | 24.38 | 772,856 | +0.02(+0.08%) |
Feb 14, 2023 | 24.31 | 24.46 | 24.21 | 24.36 | 919,684 | -0.23(-0.94%) |
Feb 13, 2023 | 24.41 | 24.60 | 24.34 | 24.59 | 1,088,491 | +0.30(+1.23%) |
Feb 10, 2023 | 23.92 | 24.37 | 23.60 | 24.30 | 1,652,092 | +0.57(+2.40%) |
Feb 09, 2023 | 23.86 | 24.14 | 23.70 | 23.72 | 1,186,124 | +0.13(+0.53%) |
Feb 08, 2023 | 23.71 | 23.78 | 23.56 | 23.60 | 874,194 | -0.44(-1.81%) |
Feb 07, 2023 | 23.79 | 24.16 | 23.69 | 24.03 | 1,030,543 | +0.25(+1.06%) |
Feb 06, 2023 | 23.71 | 23.79 | 23.52 | 23.78 | 1,055,162 | +0.00(+0.00%) |
Feb 03, 2023 | 23.85 | 24.00 | 23.72 | 23.78 | 1,435,274 | -0.57(-2.34%) |
Feb 02, 2023 | 24.12 | 24.46 | 24.06 | 24.35 | 1,150,766 | -0.12(-0.47%) |
Feb 01, 2023 | 24.12 | 24.58 | 24.05 | 24.47 | 1,102,842 | +0.47(+1.97%) |
Jan 31, 2023 | 23.77 | 24.00 | 23.73 | 24.00 | 871,860 | +0.46(+1.97%) |
Jan 30, 2023 | 23.65 | 23.71 | 23.50 | 23.53 | 1,166,817 | -0.24(-1.02%) |
Jan 27, 2023 | 23.61 | 23.82 | 23.50 | 23.77 | 761,097 | +0.31(+1.32%) |
Jan 26, 2023 | 23.42 | 23.51 | 23.27 | 23.46 | 570,640 | +0.17(+0.75%) |
Jan 25, 2023 | 23.25 | 23.37 | 23.21 | 23.29 | 1,122,693 | +0.14(+0.58%) |
Jan 24, 2023 | 23.14 | 23.34 | 23.00 | 23.15 | 860,938 | -0.20(-0.87%) |
Jan 23, 2023 | 22.99 | 23.44 | 22.98 | 23.36 | 1,451,508 | +0.20(+0.88%) |
Jan 20, 2023 | 22.93 | 23.18 | 22.86 | 23.15 | 887,777 | +0.28(+1.23%) |
Jan 19, 2023 | 22.86 | 22.92 | 22.75 | 22.87 | 729,645 | -0.14(-0.59%) |
Jan 18, 2023 | 23.53 | 23.53 | 22.99 | 23.01 | 929,180 | -0.17(-0.75%) |
Jan 17, 2023 | 23.22 | 23.35 | 23.18 | 23.18 | 1,500,994 | +0.39(+1.70%) |
Jan 13, 2023 | 22.95 | 23.01 | 22.66 | 22.80 | 2,521,093 | -0.50(-2.16%) |
Jan 12, 2023 | 23.18 | 23.35 | 23.03 | 23.30 | 1,227,902 | +0.20(+0.88%) |
Jan 11, 2023 | 23.00 | 23.23 | 22.96 | 23.10 | 1,113,391 | -0.18(-0.79%) |
Jan 10, 2023 | 23.19 | 23.29 | 23.10 | 23.28 | 888,201 | -0.05(-0.21%) |
Jan 09, 2023 | 23.29 | 23.59 | 23.19 | 23.33 | 1,211,558 | +0.16(+0.71%) |
Jan 06, 2023 | 22.64 | 23.24 | 22.58 | 23.16 | 1,051,670 | +0.67(+2.96%) |
Jan 05, 2023 | 22.35 | 22.61 | 22.20 | 22.50 | 1,542,021 | -0.21(-0.94%) |
Jan 04, 2023 | 22.61 | 22.84 | 22.56 | 22.71 | 1,289,309 | +0.21(+0.95%) |
Jan 03, 2023 | 22.32 | 22.63 | 22.20 | 22.50 | 1,942,871 | +0.40(+1.79%) |
Dec 30, 2022 | 22.07 | 22.15 | 22.02 | 22.10 | 824,810 | -0.04(-0.17%) |
Dec 29, 2022 | 21.93 | 22.20 | 21.86 | 22.14 | 1,133,978 | +0.53(+2.46%) |
Dec 28, 2022 | 22.11 | 22.15 | 21.61 | 21.61 | 1,280,487 | -0.55(-2.49%) |
Dec 27, 2022 | 22.12 | 22.24 | 22.01 | 22.16 | 1,209,263 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.41 | 22.09 | 22.35 | 1,144,118 | +0.17(+0.78%) |
Dec 22, 2022 | 22.28 | 22.32 | 21.96 | 22.18 | 1,405,844 | -0.02(-0.09%) |
Dec 21, 2022 | 22.25 | 22.36 | 21.99 | 22.20 | 2,448,303 | -0.47(-2.09%) |
Dec 20, 2022 | 22.67 | 22.85 | 22.65 | 22.67 | 1,126,487 | -0.04(-0.17%) |
Dec 19, 2022 | 22.72 | 22.95 | 22.62 | 22.71 | 1,198,620 | -0.08(-0.34%) |
Dec 16, 2022 | 22.85 | 23.01 | 22.73 | 22.79 | 1,227,146 | -0.20(-0.88%) |
Dec 15, 2022 | 23.15 | 23.21 | 22.88 | 22.99 | 823,188 | -0.28(-1.20%) |
Dec 14, 2022 | 23.60 | 23.64 | 23.13 | 23.27 | 1,616,144 | -0.24(-1.03%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.42 | 23.51 | 1,056,408 | +0.29(+1.25%) |
Dec 12, 2022 | 23.16 | 23.27 | 22.99 | 23.22 | 1,230,513 | +0.08(+0.33%) |
Dec 09, 2022 | 23.01 | 23.28 | 22.97 | 23.14 | 656,508 | +0.05(+0.21%) |
Dec 08, 2022 | 23.13 | 23.14 | 22.96 | 23.10 | 551,530 | +0.04(+0.17%) |
Dec 07, 2022 | 23.09 | 23.16 | 22.98 | 23.06 | 1,063,794 | +0.14(+0.63%) |
Dec 06, 2022 | 23.08 | 23.14 | 22.71 | 22.91 | 996,598 | -0.09(-0.38%) |
Dec 05, 2022 | 23.12 | 23.20 | 22.96 | 23.00 | 1,220,680 | -0.37(-1.57%) |
Dec 02, 2022 | 23.36 | 23.43 | 23.19 | 23.37 | 1,251,431 | -0.42(-1.75%) |