Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.93 | 24.10 | 23.88 | 23.88 | 78,583 | -0.06(-0.25%) |
Feb 27, 2023 | 23.88 | 24.07 | 23.84 | 23.94 | 78,730 | +0.12(+0.49%) |
Feb 24, 2023 | 23.74 | 23.90 | 23.64 | 23.83 | 77,466 | -0.14(-0.60%) |
Feb 23, 2023 | 23.99 | 24.14 | 23.86 | 23.97 | 12,243 | +0.06(+0.24%) |
Feb 22, 2023 | 24.05 | 24.05 | 23.79 | 23.91 | 18,318 | -0.13(-0.52%) |
Feb 21, 2023 | 23.93 | 24.29 | 23.93 | 24.04 | 14,204 | -0.22(-0.92%) |
Feb 17, 2023 | 24.47 | 24.47 | 24.21 | 24.26 | 42,581 | -0.30(-1.22%) |
Feb 16, 2023 | 23.87 | 24.69 | 23.87 | 24.56 | 33,765 | -0.06(-0.24%) |
Feb 15, 2023 | 24.48 | 24.63 | 24.43 | 24.62 | 23,253 | -0.15(-0.62%) |
Feb 14, 2023 | 24.59 | 24.85 | 24.56 | 24.77 | 38,659 | +0.03(+0.12%) |
Feb 13, 2023 | 24.73 | 24.86 | 24.67 | 24.74 | 60,828 | -0.00(-0.02%) |
Feb 10, 2023 | 24.59 | 24.78 | 24.54 | 24.75 | 18,927 | +0.16(+0.65%) |
Feb 09, 2023 | 24.79 | 24.93 | 24.45 | 24.59 | 25,898 | -0.15(-0.62%) |
Feb 08, 2023 | 24.92 | 24.92 | 24.74 | 24.74 | 14,358 | -0.06(-0.23%) |
Feb 07, 2023 | 24.48 | 24.96 | 24.48 | 24.80 | 16,866 | +0.18(+0.72%) |
Feb 06, 2023 | 24.85 | 24.85 | 24.48 | 24.62 | 57,057 | -0.14(-0.56%) |
Feb 03, 2023 | 24.85 | 25.04 | 24.65 | 24.76 | 43,607 | -0.41(-1.65%) |
Feb 02, 2023 | 25.31 | 25.41 | 25.00 | 25.18 | 14,257 | -0.16(-0.65%) |
Feb 01, 2023 | 25.20 | 25.43 | 25.06 | 25.34 | 37,305 | +0.03(+0.11%) |
Jan 31, 2023 | 25.17 | 25.33 | 24.99 | 25.31 | 10,323 | +0.14(+0.58%) |
Jan 30, 2023 | 25.24 | 25.36 | 25.02 | 25.17 | 375,337 | -0.16(-0.65%) |
Jan 27, 2023 | 25.35 | 25.58 | 25.23 | 25.33 | 43,030 | -0.20(-0.79%) |
Jan 26, 2023 | 25.44 | 25.56 | 25.31 | 25.53 | 7,735 | +0.06(+0.22%) |
Jan 25, 2023 | 24.93 | 25.56 | 24.93 | 25.48 | 82,719 | +0.18(+0.72%) |
Jan 24, 2023 | 25.11 | 25.41 | 25.11 | 25.29 | 50,932 | +0.01(+0.04%) |
Jan 23, 2023 | 25.19 | 25.44 | 25.17 | 25.28 | 113,585 | -0.04(-0.15%) |
Jan 20, 2023 | 25.09 | 25.32 | 25.02 | 25.32 | 197,179 | +0.32(+1.27%) |
Jan 19, 2023 | 24.58 | 25.14 | 24.58 | 25.00 | 21,953 | +0.18(+0.74%) |
Jan 18, 2023 | 25.35 | 25.43 | 24.82 | 24.82 | 16,619 | -0.27(-1.08%) |
Jan 17, 2023 | 25.41 | 25.41 | 25.07 | 25.09 | 18,946 | -0.20(-0.80%) |
Jan 13, 2023 | 25.04 | 25.29 | 25.04 | 25.29 | 26,609 | +0.26(+1.04%) |
Jan 12, 2023 | 24.94 | 25.19 | 24.88 | 25.03 | 22,934 | +0.36(+1.45%) |
Jan 11, 2023 | 24.75 | 24.77 | 24.56 | 24.68 | 29,402 | +0.19(+0.79%) |
Jan 10, 2023 | 24.45 | 24.57 | 24.38 | 24.48 | 36,493 | +0.14(+0.59%) |
Jan 09, 2023 | 23.71 | 24.57 | 23.71 | 24.34 | 13,586 | +0.05(+0.20%) |
Jan 06, 2023 | 24.24 | 24.37 | 24.01 | 24.29 | 8,958 | +0.47(+1.99%) |
Jan 05, 2023 | 23.74 | 23.90 | 23.74 | 23.82 | 9,564 | -0.18(-0.76%) |
Jan 04, 2023 | 23.25 | 24.00 | 23.25 | 24.00 | 32,088 | +0.30(+1.26%) |
Jan 03, 2023 | 24.15 | 24.15 | 23.65 | 23.70 | 13,987 | -0.23(-0.97%) |
Dec 30, 2022 | 23.69 | 23.98 | 23.69 | 23.93 | 107,017 | +0.00(+0.00%) |
Dec 29, 2022 | 23.59 | 24.01 | 23.59 | 23.93 | 43,851 | +0.12(+0.49%) |
Dec 28, 2022 | 25.07 | 25.07 | 23.70 | 23.82 | 56,853 | -0.30(-1.25%) |
Dec 27, 2022 | 23.90 | 24.27 | 23.90 | 24.12 | 40,073 | +0.12(+0.52%) |
Dec 23, 2022 | 23.62 | 23.99 | 23.62 | 23.99 | 32,439 | +0.36(+1.53%) |
Dec 22, 2022 | 23.60 | 23.81 | 23.39 | 23.63 | 68,835 | -0.28(-1.15%) |
Dec 21, 2022 | 23.65 | 24.00 | 23.65 | 23.91 | 39,101 | +0.25(+1.04%) |
Dec 20, 2022 | 23.50 | 23.77 | 23.49 | 23.66 | 19,034 | +0.25(+1.06%) |
Dec 19, 2022 | 23.39 | 23.61 | 23.34 | 23.41 | 33,965 | -0.22(-0.93%) |
Dec 16, 2022 | 23.65 | 23.70 | 23.43 | 23.64 | 82,024 | -0.23(-0.95%) |
Dec 15, 2022 | 24.12 | 24.12 | 23.76 | 23.86 | 22,282 | -0.39(-1.60%) |
Dec 14, 2022 | 24.16 | 24.44 | 24.16 | 24.25 | 12,176 | -0.04(-0.16%) |
Dec 13, 2022 | 24.28 | 24.50 | 24.24 | 24.29 | 49,432 | +0.33(+1.39%) |
Dec 12, 2022 | 23.65 | 23.96 | 23.65 | 23.96 | 11,235 | +0.29(+1.20%) |
Dec 09, 2022 | 23.70 | 23.97 | 23.67 | 23.67 | 26,065 | -0.19(-0.78%) |
Dec 08, 2022 | 24.08 | 24.14 | 23.80 | 23.86 | 39,210 | +0.05(+0.22%) |
Dec 07, 2022 | 23.86 | 24.03 | 23.79 | 23.80 | 17,868 | -0.05(-0.20%) |
Dec 06, 2022 | 23.88 | 24.16 | 23.83 | 23.85 | 54,623 | -0.17(-0.71%) |
Dec 05, 2022 | 24.63 | 24.63 | 24.02 | 24.02 | 35,817 | -0.72(-2.92%) |
Dec 02, 2022 | 24.50 | 24.77 | 24.50 | 24.75 | 8,353 | -0.07(-0.27%) |