Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.46 | 25.41 | 24.45 | 24.95 | 929,071 | +0.45(+1.84%) |
Feb 27, 2023 | 24.70 | 25.26 | 24.49 | 24.50 | 551,565 | -0.05(-0.22%) |
Feb 24, 2023 | 24.41 | 24.63 | 24.19 | 24.56 | 621,047 | -0.12(-0.48%) |
Feb 23, 2023 | 24.64 | 24.91 | 24.11 | 24.67 | 1,035,901 | +0.18(+0.74%) |
Feb 22, 2023 | 24.94 | 25.22 | 24.48 | 24.49 | 1,271,917 | -0.41(-1.63%) |
Feb 21, 2023 | 24.03 | 25.51 | 23.83 | 24.90 | 2,302,949 | +1.47(+6.29%) |
Feb 17, 2023 | 23.42 | 23.53 | 23.30 | 23.43 | 372,717 | -0.01(-0.04%) |
Feb 16, 2023 | 23.71 | 23.75 | 23.27 | 23.43 | 946,458 | -0.46(-1.93%) |
Feb 15, 2023 | 23.54 | 23.91 | 23.43 | 23.90 | 418,915 | +0.33(+1.42%) |
Feb 14, 2023 | 23.77 | 24.03 | 23.44 | 23.56 | 585,547 | -0.28(-1.18%) |
Feb 13, 2023 | 23.69 | 24.08 | 23.64 | 23.84 | 362,930 | +0.15(+0.65%) |
Feb 10, 2023 | 23.82 | 23.82 | 23.57 | 23.69 | 555,501 | +0.01(+0.04%) |
Feb 09, 2023 | 24.28 | 24.41 | 23.55 | 23.68 | 558,330 | -0.52(-2.13%) |
Feb 08, 2023 | 24.36 | 24.48 | 24.09 | 24.19 | 489,489 | -0.15(-0.63%) |
Feb 07, 2023 | 24.15 | 24.38 | 23.96 | 24.35 | 594,595 | +0.05(+0.22%) |
Feb 06, 2023 | 24.31 | 24.47 | 24.09 | 24.29 | 494,058 | -0.11(-0.44%) |
Feb 03, 2023 | 24.55 | 24.66 | 24.13 | 24.40 | 487,686 | -0.43(-1.71%) |
Feb 02, 2023 | 24.78 | 25.11 | 24.65 | 24.83 | 611,409 | +0.22(+0.88%) |
Feb 01, 2023 | 24.63 | 24.76 | 24.25 | 24.61 | 497,905 | -0.18(-0.73%) |
Jan 31, 2023 | 24.32 | 24.82 | 24.12 | 24.79 | 650,534 | +0.53(+2.20%) |
Jan 30, 2023 | 24.63 | 24.63 | 24.11 | 24.26 | 645,475 | -0.34(-1.40%) |
Jan 27, 2023 | 24.76 | 24.78 | 24.53 | 24.60 | 388,146 | -0.17(-0.69%) |
Jan 26, 2023 | 24.42 | 24.94 | 24.19 | 24.77 | 506,420 | +0.44(+1.82%) |
Jan 25, 2023 | 24.38 | 24.48 | 24.00 | 24.33 | 582,235 | -0.29(-1.18%) |
Jan 24, 2023 | 24.47 | 24.67 | 24.29 | 24.62 | 394,095 | +0.13(+0.52%) |
Jan 23, 2023 | 24.53 | 24.85 | 24.22 | 24.49 | 632,011 | +0.12(+0.48%) |
Jan 20, 2023 | 24.50 | 24.50 | 23.93 | 24.38 | 875,147 | -0.01(-0.04%) |
Jan 19, 2023 | 25.13 | 25.28 | 24.34 | 24.38 | 1,119,184 | -0.86(-3.40%) |
Jan 18, 2023 | 25.58 | 25.71 | 25.01 | 25.24 | 870,840 | -0.19(-0.75%) |
Jan 17, 2023 | 24.74 | 25.93 | 24.54 | 25.43 | 1,162,635 | +1.47(+6.15%) |
Jan 13, 2023 | 24.05 | 24.29 | 23.87 | 23.96 | 705,293 | -0.23(-0.93%) |
Jan 12, 2023 | 24.26 | 24.44 | 23.64 | 24.19 | 760,621 | -0.14(-0.56%) |
Jan 11, 2023 | 23.83 | 24.32 | 23.78 | 24.32 | 750,623 | +0.61(+2.55%) |
Jan 10, 2023 | 23.40 | 23.74 | 23.16 | 23.71 | 808,574 | +0.24(+1.00%) |
Jan 09, 2023 | 23.09 | 23.88 | 23.07 | 23.48 | 800,980 | +0.44(+1.92%) |
Jan 06, 2023 | 23.12 | 23.22 | 22.74 | 23.04 | 1,472,987 | +0.19(+0.83%) |
Jan 05, 2023 | 23.29 | 23.42 | 22.76 | 22.85 | 1,504,014 | -0.61(-2.62%) |
Jan 04, 2023 | 23.82 | 24.29 | 23.25 | 23.46 | 1,817,081 | -0.33(-1.41%) |
Jan 03, 2023 | 23.66 | 24.03 | 23.37 | 23.80 | 1,222,378 | +0.39(+1.66%) |
Dec 30, 2022 | 23.62 | 23.72 | 23.08 | 23.41 | 923,026 | -0.33(-1.37%) |
Dec 29, 2022 | 23.65 | 24.08 | 23.61 | 23.73 | 506,600 | +0.14(+0.57%) |
Dec 28, 2022 | 23.78 | 23.95 | 23.54 | 23.60 | 594,021 | -0.24(-1.02%) |
Dec 27, 2022 | 23.82 | 23.94 | 23.71 | 23.84 | 299,958 | -0.07(-0.30%) |
Dec 23, 2022 | 23.66 | 23.95 | 23.53 | 23.91 | 282,684 | +0.17(+0.72%) |
Dec 22, 2022 | 23.85 | 23.86 | 23.44 | 23.74 | 539,371 | -0.28(-1.17%) |
Dec 21, 2022 | 23.86 | 24.05 | 23.61 | 24.02 | 625,155 | +0.33(+1.37%) |
Dec 20, 2022 | 23.47 | 23.80 | 23.05 | 23.70 | 453,321 | +0.24(+1.00%) |
Dec 19, 2022 | 23.91 | 23.98 | 23.31 | 23.46 | 467,082 | -0.43(-1.78%) |
Dec 16, 2022 | 24.09 | 24.26 | 23.71 | 23.89 | 1,965,859 | -0.42(-1.71%) |
Dec 15, 2022 | 24.65 | 24.74 | 24.09 | 24.30 | 741,775 | -0.46(-1.86%) |
Dec 14, 2022 | 24.90 | 25.22 | 24.50 | 24.76 | 514,570 | -0.08(-0.33%) |
Dec 13, 2022 | 25.23 | 25.47 | 24.74 | 24.85 | 753,490 | +0.01(+0.04%) |
Dec 12, 2022 | 24.55 | 24.87 | 24.34 | 24.84 | 604,351 | +0.52(+2.12%) |
Dec 09, 2022 | 24.09 | 24.50 | 24.09 | 24.32 | 562,130 | +0.13(+0.52%) |
Dec 08, 2022 | 24.18 | 24.45 | 24.01 | 24.19 | 485,767 | +0.04(+0.15%) |
Dec 07, 2022 | 23.81 | 24.21 | 23.50 | 24.16 | 615,208 | +0.29(+1.21%) |
Dec 06, 2022 | 24.50 | 24.50 | 23.58 | 23.87 | 670,650 | -0.72(-2.94%) |
Dec 05, 2022 | 24.75 | 24.85 | 24.27 | 24.59 | 506,702 | -0.25(-1.02%) |
Dec 02, 2022 | 24.69 | 25.22 | 24.54 | 24.85 | 344,166 | -0.14(-0.58%) |