Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.02 | 24.48 | 24.02 | 24.29 | 16,950 | +0.48(+2.02%) |
Feb 27, 2023 | 23.68 | 24.12 | 23.68 | 23.81 | 10,591 | +0.28(+1.17%) |
Feb 24, 2023 | 22.53 | 23.54 | 22.26 | 23.54 | 3,955 | +0.27(+1.17%) |
Feb 23, 2023 | 23.62 | 23.62 | 22.69 | 23.26 | 2,697 | -0.07(-0.30%) |
Feb 22, 2023 | 22.91 | 23.33 | 22.91 | 23.33 | 15,229 | +0.53(+2.32%) |
Feb 21, 2023 | 23.71 | 23.71 | 22.81 | 22.81 | 13,888 | -0.69(-2.93%) |
Feb 17, 2023 | 23.63 | 23.63 | 23.06 | 23.50 | 3,245 | -0.69(-2.84%) |
Feb 16, 2023 | 23.96 | 24.67 | 23.94 | 24.18 | 9,907 | -0.25(-1.01%) |
Feb 15, 2023 | 23.97 | 24.43 | 23.95 | 24.43 | 4,167 | -0.13(-0.55%) |
Feb 14, 2023 | 23.97 | 24.57 | 23.90 | 24.56 | 5,316 | +0.27(+1.11%) |
Feb 13, 2023 | 24.18 | 24.39 | 24.18 | 24.29 | 5,679 | +0.15(+0.60%) |
Feb 10, 2023 | 23.77 | 24.15 | 23.77 | 24.15 | 643 | +0.25(+1.06%) |
Feb 09, 2023 | 24.84 | 24.93 | 23.77 | 23.89 | 4,267 | -0.76(-3.09%) |
Feb 08, 2023 | 25.26 | 25.26 | 24.66 | 24.66 | 4,744 | -0.39(-1.56%) |
Feb 07, 2023 | 24.19 | 25.05 | 24.19 | 25.05 | 6,059 | +0.70(+2.86%) |
Feb 06, 2023 | 24.23 | 24.35 | 24.23 | 24.35 | 4,837 | -0.54(-2.15%) |
Feb 03, 2023 | 25.14 | 25.63 | 24.83 | 24.89 | 11,625 | -0.86(-3.35%) |
Feb 02, 2023 | 26.09 | 26.09 | 25.30 | 25.75 | 8,414 | -0.42(-1.59%) |
Feb 01, 2023 | 25.45 | 26.17 | 25.23 | 26.17 | 20,373 | +0.54(+2.12%) |
Jan 31, 2023 | 24.62 | 25.64 | 24.62 | 25.62 | 16,429 | +1.00(+4.06%) |
Jan 30, 2023 | 25.25 | 25.25 | 24.62 | 24.62 | 15,256 | -0.46(-1.82%) |
Jan 27, 2023 | 25.01 | 25.31 | 24.79 | 25.08 | 2,041 | -0.25(-0.98%) |
Jan 26, 2023 | 24.54 | 25.33 | 24.54 | 25.33 | 8,662 | +0.50(+2.01%) |
Jan 25, 2023 | 23.98 | 24.83 | 23.97 | 24.83 | 4,458 | +0.19(+0.77%) |
Jan 24, 2023 | 24.10 | 24.67 | 24.10 | 24.64 | 11,008 | +0.22(+0.89%) |
Jan 23, 2023 | 24.04 | 24.43 | 24.04 | 24.42 | 9,585 | +0.10(+0.43%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.88 | 24.32 | 2,384 | +0.89(+3.81%) |
Jan 19, 2023 | 23.12 | 23.47 | 23.12 | 23.43 | 4,490 | -0.27(-1.12%) |
Jan 18, 2023 | 24.73 | 24.91 | 23.68 | 23.69 | 12,512 | -0.61(-2.52%) |
Jan 17, 2023 | 25.05 | 25.06 | 24.31 | 24.31 | 8,200 | -0.68(-2.71%) |
Jan 13, 2023 | 24.43 | 24.98 | 24.43 | 24.98 | 7,059 | +0.38(+1.56%) |
Jan 12, 2023 | 24.33 | 24.70 | 24.23 | 24.60 | 8,909 | +0.21(+0.85%) |
Jan 11, 2023 | 24.21 | 24.39 | 24.00 | 24.39 | 12,527 | +0.67(+2.81%) |
Jan 10, 2023 | 23.15 | 23.73 | 23.10 | 23.73 | 3,529 | +0.55(+2.37%) |
Jan 09, 2023 | 23.04 | 23.67 | 23.04 | 23.18 | 20,235 | +0.41(+1.80%) |
Jan 06, 2023 | 22.53 | 22.81 | 22.52 | 22.76 | 8,161 | +1.41(+6.63%) |
Jan 05, 2023 | 21.24 | 21.35 | 20.91 | 21.35 | 2,937 | -0.37(-1.69%) |
Jan 04, 2023 | 21.19 | 21.87 | 21.19 | 21.72 | 5,478 | +0.58(+2.73%) |
Jan 03, 2023 | 21.19 | 21.22 | 20.80 | 21.14 | 6,817 | -0.09(-0.42%) |
Dec 30, 2022 | 21.18 | 21.30 | 20.91 | 21.23 | 2,819 | -0.23(-1.07%) |
Dec 29, 2022 | 21.20 | 21.61 | 21.20 | 21.46 | 27,241 | +0.38(+1.80%) |
Dec 28, 2022 | 21.42 | 21.42 | 21.08 | 21.08 | 43,002 | -0.73(-3.36%) |
Dec 27, 2022 | 21.94 | 21.94 | 21.63 | 21.81 | 96,920 | +0.13(+0.60%) |
Dec 23, 2022 | 21.59 | 21.70 | 21.56 | 21.68 | 1,485 | +0.33(+1.55%) |
Dec 22, 2022 | 21.64 | 21.64 | 20.70 | 21.35 | 2,583 | -0.44(-2.01%) |
Dec 21, 2022 | 21.71 | 22.03 | 21.71 | 21.79 | 2,217 | +0.37(+1.72%) |
Dec 20, 2022 | 21.19 | 21.61 | 21.19 | 21.42 | 1,670 | +0.45(+2.16%) |
Dec 19, 2022 | 21.50 | 21.50 | 20.82 | 20.97 | 6,124 | -0.63(-2.93%) |
Dec 16, 2022 | 21.20 | 21.60 | 21.09 | 21.60 | 4,668 | +0.03(+0.14%) |
Dec 15, 2022 | 22.36 | 22.36 | 21.53 | 21.57 | 11,223 | -1.67(-7.17%) |
Dec 14, 2022 | 23.52 | 23.66 | 23.24 | 23.24 | 2,348 | -0.47(-1.99%) |
Dec 13, 2022 | 24.29 | 24.40 | 23.51 | 23.71 | 5,585 | +0.73(+3.19%) |
Dec 12, 2022 | 22.94 | 23.02 | 22.52 | 22.98 | 3,006 | +0.26(+1.16%) |
Dec 09, 2022 | 23.37 | 23.37 | 22.71 | 22.71 | 4,258 | -0.41(-1.78%) |
Dec 08, 2022 | 23.15 | 23.47 | 23.08 | 23.13 | 12,357 | +0.26(+1.13%) |
Dec 07, 2022 | 23.13 | 23.21 | 22.87 | 22.87 | 4,546 | -0.17(-0.75%) |
Dec 06, 2022 | 23.42 | 23.42 | 22.83 | 23.04 | 2,221 | -0.42(-1.78%) |
Dec 05, 2022 | 23.82 | 23.91 | 23.45 | 23.46 | 5,624 | -0.94(-3.84%) |
Dec 02, 2022 | 23.55 | 24.53 | 23.55 | 24.40 | 6,727 | +0.51(+2.16%) |