Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.21 | 24.50 | 24.02 | 24.09 | 117,889 | -0.17(-0.70%) |
Feb 27, 2023 | 24.31 | 24.65 | 24.12 | 24.26 | 64,791 | +0.11(+0.46%) |
Feb 24, 2023 | 24.30 | 24.43 | 24.00 | 24.15 | 84,337 | -0.53(-2.15%) |
Feb 23, 2023 | 25.14 | 25.19 | 24.48 | 24.68 | 110,302 | -0.32(-1.28%) |
Feb 22, 2023 | 24.73 | 25.13 | 24.73 | 25.00 | 93,194 | +0.33(+1.34%) |
Feb 21, 2023 | 25.07 | 25.27 | 24.65 | 24.67 | 110,021 | -0.71(-2.80%) |
Feb 17, 2023 | 25.40 | 25.48 | 25.01 | 25.38 | 127,684 | +0.02(+0.08%) |
Feb 16, 2023 | 25.48 | 25.80 | 25.08 | 25.36 | 168,668 | -0.34(-1.32%) |
Feb 15, 2023 | 25.20 | 25.89 | 25.20 | 25.70 | 102,745 | +0.47(+1.86%) |
Feb 14, 2023 | 25.00 | 25.40 | 24.68 | 25.23 | 119,073 | +0.20(+0.80%) |
Feb 13, 2023 | 24.62 | 25.32 | 24.22 | 25.03 | 133,470 | +0.48(+1.96%) |
Feb 10, 2023 | 24.20 | 24.89 | 23.97 | 24.55 | 97,922 | +0.27(+1.11%) |
Feb 09, 2023 | 24.61 | 24.80 | 24.21 | 24.28 | 113,470 | -0.24(-0.98%) |
Feb 08, 2023 | 25.10 | 25.34 | 24.34 | 24.52 | 161,438 | -0.63(-2.50%) |
Feb 07, 2023 | 25.46 | 25.46 | 24.79 | 25.15 | 225,951 | -0.45(-1.76%) |
Feb 06, 2023 | 26.41 | 26.41 | 25.43 | 25.60 | 187,333 | -0.80(-3.03%) |
Feb 03, 2023 | 27.14 | 27.32 | 26.40 | 26.40 | 179,998 | -0.84(-3.08%) |
Feb 02, 2023 | 27.24 | 28.29 | 27.17 | 27.24 | 288,362 | +0.37(+1.38%) |
Feb 01, 2023 | 26.61 | 27.12 | 26.50 | 26.87 | 363,555 | +0.42(+1.59%) |
Jan 31, 2023 | 26.26 | 26.56 | 26.00 | 26.45 | 219,120 | +0.44(+1.69%) |
Jan 30, 2023 | 26.35 | 26.59 | 25.91 | 26.01 | 149,613 | -0.43(-1.63%) |
Jan 27, 2023 | 26.69 | 26.98 | 26.39 | 26.44 | 150,881 | -0.27(-1.01%) |
Jan 26, 2023 | 26.97 | 27.07 | 26.46 | 26.71 | 197,728 | +0.08(+0.30%) |
Jan 25, 2023 | 26.87 | 26.88 | 26.25 | 26.63 | 178,110 | -0.37(-1.37%) |
Jan 24, 2023 | 27.40 | 27.87 | 26.85 | 27.00 | 165,527 | -0.44(-1.60%) |
Jan 23, 2023 | 27.90 | 27.97 | 27.24 | 27.44 | 107,793 | -0.37(-1.33%) |
Jan 20, 2023 | 26.87 | 27.89 | 26.63 | 27.81 | 119,109 | +1.11(+4.16%) |
Jan 19, 2023 | 26.73 | 27.06 | 26.52 | 26.70 | 89,969 | -0.15(-0.56%) |
Jan 18, 2023 | 27.94 | 27.94 | 26.85 | 26.85 | 73,573 | -0.98(-3.52%) |
Jan 17, 2023 | 28.12 | 28.30 | 27.77 | 27.83 | 98,657 | -0.24(-0.86%) |
Jan 13, 2023 | 28.02 | 28.12 | 27.83 | 28.07 | 147,887 | +0.05(+0.18%) |
Jan 12, 2023 | 28.43 | 28.69 | 27.95 | 28.02 | 158,091 | -0.18(-0.64%) |
Jan 11, 2023 | 28.50 | 28.50 | 27.85 | 28.20 | 111,542 | -0.08(-0.28%) |
Jan 10, 2023 | 27.54 | 28.28 | 27.38 | 28.28 | 80,761 | +0.90(+3.29%) |
Jan 09, 2023 | 27.18 | 27.66 | 26.71 | 27.38 | 87,715 | +0.56(+2.09%) |
Jan 06, 2023 | 26.24 | 27.14 | 25.76 | 26.82 | 100,607 | +0.87(+3.35%) |
Jan 05, 2023 | 26.13 | 26.33 | 25.73 | 25.95 | 66,284 | -0.13(-0.50%) |
Jan 04, 2023 | 25.94 | 26.52 | 25.85 | 26.08 | 72,089 | +0.56(+2.19%) |
Jan 03, 2023 | 26.95 | 27.02 | 25.51 | 25.52 | 93,533 | -0.98(-3.70%) |
Dec 30, 2022 | 26.40 | 26.68 | 26.00 | 26.50 | 68,431 | +0.18(+0.68%) |
Dec 29, 2022 | 26.29 | 26.92 | 26.11 | 26.32 | 91,579 | +0.28(+1.08%) |
Dec 28, 2022 | 25.92 | 26.40 | 25.62 | 26.04 | 85,912 | +0.08(+0.31%) |
Dec 27, 2022 | 25.66 | 26.37 | 25.48 | 25.96 | 78,472 | +0.31(+1.21%) |
Dec 23, 2022 | 25.33 | 25.80 | 25.16 | 25.65 | 60,480 | +0.36(+1.42%) |
Dec 22, 2022 | 25.65 | 25.65 | 25.01 | 25.29 | 59,832 | -0.65(-2.51%) |
Dec 21, 2022 | 26.32 | 26.51 | 25.94 | 25.94 | 61,238 | -0.18(-0.69%) |
Dec 20, 2022 | 26.00 | 26.32 | 25.80 | 26.12 | 63,391 | +0.02(+0.08%) |
Dec 19, 2022 | 26.13 | 26.37 | 25.43 | 26.10 | 66,111 | +0.30(+1.16%) |
Dec 16, 2022 | 25.69 | 25.99 | 25.43 | 25.80 | 118,413 | -0.16(-0.62%) |
Dec 15, 2022 | 26.31 | 26.56 | 25.25 | 25.96 | 105,705 | -0.91(-3.39%) |
Dec 14, 2022 | 26.35 | 27.61 | 26.35 | 26.87 | 102,349 | +0.56(+2.13%) |
Dec 13, 2022 | 26.95 | 27.40 | 26.26 | 26.31 | 126,822 | +0.35(+1.35%) |
Dec 12, 2022 | 25.95 | 26.19 | 25.77 | 25.96 | 82,936 | -0.08(-0.31%) |
Dec 09, 2022 | 26.50 | 26.66 | 26.00 | 26.04 | 54,831 | -0.58(-2.18%) |
Dec 08, 2022 | 26.31 | 26.77 | 26.07 | 26.62 | 51,932 | +0.54(+2.07%) |
Dec 07, 2022 | 26.57 | 26.80 | 25.76 | 26.08 | 68,306 | -0.60(-2.25%) |
Dec 06, 2022 | 27.79 | 27.79 | 26.45 | 26.68 | 69,163 | -1.05(-3.79%) |
Dec 05, 2022 | 28.55 | 28.55 | 27.47 | 27.73 | 57,620 | -1.03(-3.58%) |
Dec 02, 2022 | 28.51 | 28.80 | 28.20 | 28.76 | 47,633 | +0.10(+0.35%) |