Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.72 | 21.31 | 20.61 | 20.93 | 1,248,428 | -0.03(-0.14%) |
Feb 27, 2023 | 20.50 | 21.58 | 20.40 | 20.96 | 1,747,392 | +0.74(+3.66%) |
Feb 24, 2023 | 23.31 | 23.62 | 19.88 | 20.22 | 2,135,432 | -4.68(-18.80%) |
Feb 23, 2023 | 24.76 | 25.13 | 24.66 | 24.90 | 596,729 | +0.34(+1.38%) |
Feb 22, 2023 | 24.48 | 24.76 | 24.38 | 24.56 | 575,774 | +0.19(+0.78%) |
Feb 21, 2023 | 24.61 | 24.80 | 24.31 | 24.37 | 591,401 | -0.56(-2.25%) |
Feb 17, 2023 | 25.57 | 25.57 | 24.89 | 24.93 | 482,490 | -0.47(-1.85%) |
Feb 16, 2023 | 25.40 | 25.51 | 25.07 | 25.40 | 375,146 | -0.19(-0.74%) |
Feb 15, 2023 | 25.43 | 25.75 | 25.20 | 25.59 | 394,551 | -0.12(-0.47%) |
Feb 14, 2023 | 25.02 | 26.00 | 25.02 | 25.71 | 323,699 | +0.64(+2.55%) |
Feb 13, 2023 | 24.89 | 25.09 | 24.85 | 25.07 | 565,802 | +0.13(+0.52%) |
Feb 10, 2023 | 24.87 | 25.19 | 24.69 | 24.94 | 434,848 | -0.02(-0.08%) |
Feb 09, 2023 | 25.50 | 25.52 | 24.95 | 24.96 | 386,339 | -0.35(-1.38%) |
Feb 08, 2023 | 25.49 | 25.77 | 25.22 | 25.31 | 424,443 | -0.30(-1.17%) |
Feb 07, 2023 | 25.50 | 25.82 | 25.16 | 25.61 | 487,429 | -0.03(-0.12%) |
Feb 06, 2023 | 27.97 | 27.97 | 25.61 | 25.64 | 930,128 | -2.52(-8.95%) |
Feb 03, 2023 | 28.24 | 28.42 | 28.08 | 28.16 | 197,494 | -0.35(-1.23%) |
Feb 02, 2023 | 28.33 | 28.70 | 28.32 | 28.51 | 273,693 | +0.22(+0.78%) |
Feb 01, 2023 | 28.30 | 28.57 | 28.17 | 28.29 | 310,725 | -0.02(-0.07%) |
Jan 31, 2023 | 27.87 | 28.37 | 27.77 | 28.31 | 313,888 | +0.56(+2.02%) |
Jan 30, 2023 | 27.56 | 28.00 | 27.56 | 27.75 | 220,554 | +0.05(+0.18%) |
Jan 27, 2023 | 27.54 | 27.82 | 27.54 | 27.70 | 208,027 | +0.04(+0.14%) |
Jan 26, 2023 | 27.59 | 27.76 | 27.18 | 27.66 | 206,843 | +0.30(+1.10%) |
Jan 25, 2023 | 27.40 | 27.47 | 27.24 | 27.36 | 257,017 | -0.28(-1.01%) |
Jan 24, 2023 | 27.79 | 27.87 | 27.56 | 27.64 | 170,836 | -0.24(-0.86%) |
Jan 23, 2023 | 27.98 | 28.15 | 27.79 | 27.88 | 179,659 | -0.02(-0.07%) |
Jan 20, 2023 | 27.81 | 27.91 | 27.30 | 27.90 | 291,729 | +0.30(+1.09%) |
Jan 19, 2023 | 27.32 | 27.64 | 27.23 | 27.60 | 170,976 | +0.08(+0.29%) |
Jan 18, 2023 | 27.40 | 27.94 | 27.36 | 27.52 | 239,663 | +0.14(+0.51%) |
Jan 17, 2023 | 27.51 | 27.66 | 27.36 | 27.38 | 358,348 | -0.08(-0.29%) |
Jan 13, 2023 | 27.27 | 27.54 | 27.08 | 27.46 | 174,608 | -0.03(-0.11%) |
Jan 12, 2023 | 27.47 | 27.75 | 27.34 | 27.49 | 235,750 | +0.14(+0.51%) |
Jan 11, 2023 | 26.69 | 27.35 | 26.63 | 27.35 | 343,947 | +0.68(+2.55%) |
Jan 10, 2023 | 26.28 | 26.73 | 26.09 | 26.67 | 238,142 | +0.31(+1.18%) |
Jan 09, 2023 | 26.47 | 26.57 | 26.26 | 26.36 | 485,345 | +0.13(+0.50%) |
Jan 06, 2023 | 25.83 | 26.36 | 25.51 | 26.23 | 398,715 | +0.65(+2.54%) |
Jan 05, 2023 | 25.94 | 26.05 | 25.52 | 25.58 | 500,663 | -0.47(-1.80%) |
Jan 04, 2023 | 25.98 | 26.36 | 25.97 | 26.05 | 307,766 | +0.09(+0.35%) |
Jan 03, 2023 | 26.22 | 26.40 | 25.87 | 25.96 | 299,723 | -0.02(-0.08%) |
Dec 30, 2022 | 26.11 | 26.30 | 25.94 | 25.98 | 326,527 | -0.28(-1.07%) |
Dec 29, 2022 | 26.24 | 26.92 | 26.01 | 26.26 | 364,578 | +0.12(+0.46%) |
Dec 28, 2022 | 26.19 | 26.77 | 26.14 | 26.14 | 270,912 | +0.01(+0.04%) |
Dec 27, 2022 | 26.11 | 27.29 | 24.76 | 26.13 | 1,423,222 | +0.12(+0.46%) |
Dec 23, 2022 | 25.58 | 26.03 | 25.53 | 26.01 | 147,888 | +0.56(+2.20%) |
Dec 22, 2022 | 25.43 | 25.64 | 25.15 | 25.45 | 296,279 | -0.20(-0.78%) |
Dec 21, 2022 | 25.70 | 25.89 | 25.54 | 25.65 | 269,544 | +0.12(+0.47%) |
Dec 20, 2022 | 26.18 | 26.37 | 25.53 | 25.53 | 272,763 | -0.71(-2.71%) |
Dec 19, 2022 | 26.75 | 26.95 | 26.19 | 26.24 | 416,543 | -0.40(-1.50%) |
Dec 16, 2022 | 26.29 | 26.66 | 26.08 | 26.64 | 683,598 | +0.11(+0.41%) |
Dec 15, 2022 | 27.27 | 27.27 | 26.47 | 26.53 | 275,894 | -1.10(-3.98%) |
Dec 14, 2022 | 27.79 | 27.97 | 27.40 | 27.63 | 262,087 | -0.05(-0.18%) |
Dec 13, 2022 | 28.20 | 28.98 | 27.43 | 27.68 | 340,645 | +0.03(+0.11%) |
Dec 12, 2022 | 27.39 | 27.65 | 26.91 | 27.65 | 417,227 | +0.43(+1.58%) |
Dec 09, 2022 | 26.97 | 27.48 | 26.59 | 27.22 | 2,480,929 | +0.15(+0.55%) |
Dec 08, 2022 | 27.16 | 27.42 | 26.92 | 27.07 | 276,369 | +0.15(+0.56%) |
Dec 07, 2022 | 27.28 | 27.62 | 26.90 | 26.92 | 443,447 | -0.34(-1.25%) |
Dec 06, 2022 | 27.49 | 27.49 | 27.02 | 27.26 | 320,402 | -0.18(-0.66%) |
Dec 05, 2022 | 27.92 | 27.92 | 27.41 | 27.44 | 348,262 | -0.67(-2.38%) |
Dec 02, 2022 | 28.05 | 28.38 | 28.00 | 28.11 | 265,379 | -0.21(-0.74%) |