Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.50 | 23.77 | 23.30 | 23.32 | 338,811 | -0.20(-0.86%) |
Feb 27, 2023 | 23.76 | 23.92 | 23.41 | 23.52 | 212,428 | -0.02(-0.08%) |
Feb 24, 2023 | 23.57 | 23.64 | 23.40 | 23.54 | 259,114 | -0.31(-1.32%) |
Feb 23, 2023 | 23.94 | 24.07 | 23.56 | 23.85 | 186,351 | +0.06(+0.27%) |
Feb 22, 2023 | 23.62 | 24.16 | 23.58 | 23.79 | 352,196 | +0.24(+1.02%) |
Feb 21, 2023 | 24.07 | 24.14 | 23.52 | 23.55 | 209,387 | -0.76(-3.12%) |
Feb 17, 2023 | 24.48 | 24.48 | 23.96 | 24.31 | 278,200 | -0.06(-0.23%) |
Feb 16, 2023 | 24.23 | 24.55 | 24.12 | 24.36 | 367,796 | -0.17(-0.68%) |
Feb 15, 2023 | 24.23 | 24.56 | 24.23 | 24.53 | 201,326 | +0.13(+0.53%) |
Feb 14, 2023 | 24.33 | 24.84 | 24.31 | 24.40 | 290,961 | -0.08(-0.34%) |
Feb 13, 2023 | 24.55 | 24.69 | 24.44 | 24.48 | 551,782 | +0.06(+0.23%) |
Feb 10, 2023 | 24.42 | 24.66 | 24.12 | 24.43 | 1,081,176 | -0.02(-0.08%) |
Feb 09, 2023 | 25.33 | 25.59 | 24.33 | 24.44 | 581,083 | -0.56(-2.25%) |
Feb 08, 2023 | 25.78 | 25.78 | 24.68 | 25.01 | 463,154 | -1.14(-4.35%) |
Feb 07, 2023 | 25.93 | 26.47 | 25.50 | 26.14 | 254,579 | -0.01(-0.04%) |
Feb 06, 2023 | 26.50 | 26.50 | 26.03 | 26.15 | 173,762 | -0.55(-2.04%) |
Feb 03, 2023 | 27.06 | 27.06 | 26.54 | 26.70 | 340,917 | -0.71(-2.60%) |
Feb 02, 2023 | 26.88 | 27.48 | 26.88 | 27.41 | 243,803 | +0.64(+2.38%) |
Feb 01, 2023 | 26.16 | 26.88 | 26.12 | 26.77 | 370,824 | +0.47(+1.79%) |
Jan 31, 2023 | 25.77 | 26.38 | 25.67 | 26.30 | 539,985 | +0.62(+2.41%) |
Jan 30, 2023 | 25.50 | 25.69 | 25.49 | 25.68 | 155,460 | +0.03(+0.11%) |
Jan 27, 2023 | 25.06 | 25.71 | 25.06 | 25.65 | 117,746 | +0.44(+1.76%) |
Jan 26, 2023 | 25.16 | 25.31 | 24.92 | 25.21 | 179,241 | +0.18(+0.70%) |
Jan 25, 2023 | 24.86 | 25.14 | 24.69 | 25.04 | 203,265 | +0.02(+0.07%) |
Jan 24, 2023 | 24.95 | 25.16 | 24.88 | 25.02 | 319,705 | -0.09(-0.37%) |
Jan 23, 2023 | 25.10 | 25.34 | 24.96 | 25.11 | 367,422 | -0.05(-0.18%) |
Jan 20, 2023 | 25.33 | 25.33 | 24.92 | 25.16 | 207,828 | -0.06(-0.22%) |
Jan 19, 2023 | 25.35 | 25.44 | 25.16 | 25.21 | 230,495 | -0.20(-0.80%) |
Jan 18, 2023 | 25.92 | 26.00 | 25.17 | 25.41 | 138,766 | -0.35(-1.36%) |
Jan 17, 2023 | 25.60 | 25.77 | 25.51 | 25.77 | 216,391 | +0.22(+0.87%) |
Jan 13, 2023 | 25.42 | 25.64 | 25.38 | 25.54 | 231,660 | -0.07(-0.29%) |
Jan 12, 2023 | 25.25 | 25.63 | 25.07 | 25.62 | 331,980 | +0.54(+2.14%) |
Jan 11, 2023 | 24.68 | 25.17 | 24.68 | 25.08 | 445,021 | +0.47(+1.92%) |
Jan 10, 2023 | 24.61 | 24.62 | 24.35 | 24.61 | 174,714 | -0.09(-0.37%) |
Jan 09, 2023 | 24.97 | 25.05 | 24.56 | 24.70 | 193,444 | -0.29(-1.15%) |
Jan 06, 2023 | 24.62 | 25.02 | 24.56 | 24.99 | 188,475 | +0.59(+2.42%) |
Jan 05, 2023 | 24.77 | 24.98 | 24.27 | 24.40 | 271,354 | -0.52(-2.08%) |
Jan 04, 2023 | 24.85 | 25.21 | 24.60 | 24.92 | 270,232 | +0.42(+1.70%) |
Jan 03, 2023 | 24.83 | 25.09 | 24.28 | 24.50 | 274,198 | +0.01(+0.04%) |
Dec 30, 2022 | 24.55 | 24.68 | 24.21 | 24.49 | 229,235 | -0.14(-0.56%) |
Dec 29, 2022 | 24.28 | 24.66 | 24.22 | 24.63 | 198,635 | +0.52(+2.15%) |
Dec 28, 2022 | 24.74 | 24.74 | 24.00 | 24.11 | 186,565 | -0.53(-2.14%) |
Dec 27, 2022 | 24.52 | 24.73 | 24.38 | 24.64 | 74,563 | +0.12(+0.49%) |
Dec 23, 2022 | 24.32 | 24.57 | 24.26 | 24.52 | 114,806 | +0.04(+0.15%) |
Dec 22, 2022 | 24.21 | 24.49 | 23.92 | 24.48 | 288,260 | +0.09(+0.38%) |
Dec 21, 2022 | 24.39 | 24.72 | 24.35 | 24.39 | 223,106 | +0.14(+0.57%) |
Dec 20, 2022 | 24.24 | 24.41 | 23.98 | 24.25 | 327,479 | -0.06(-0.23%) |
Dec 19, 2022 | 24.60 | 24.71 | 24.16 | 24.31 | 231,439 | -0.44(-1.79%) |
Dec 16, 2022 | 24.78 | 24.93 | 24.36 | 24.75 | 1,511,477 | -0.40(-1.58%) |
Dec 15, 2022 | 25.31 | 25.40 | 25.06 | 25.15 | 450,141 | -0.34(-1.34%) |
Dec 14, 2022 | 25.17 | 25.76 | 25.14 | 25.49 | 290,032 | +0.18(+0.73%) |
Dec 13, 2022 | 25.74 | 25.84 | 25.20 | 25.30 | 398,362 | +0.35(+1.41%) |
Dec 12, 2022 | 25.14 | 25.14 | 24.74 | 24.95 | 286,275 | -0.15(-0.59%) |
Dec 09, 2022 | 24.91 | 25.29 | 24.91 | 25.10 | 171,569 | +0.02(+0.07%) |
Dec 08, 2022 | 25.01 | 25.40 | 25.01 | 25.08 | 192,174 | +0.15(+0.59%) |
Dec 07, 2022 | 24.74 | 25.41 | 24.74 | 24.93 | 246,516 | +0.12(+0.48%) |
Dec 06, 2022 | 24.86 | 25.02 | 24.69 | 24.81 | 217,157 | -0.08(-0.33%) |
Dec 05, 2022 | 25.29 | 25.51 | 24.88 | 24.90 | 281,599 | -0.63(-2.47%) |
Dec 02, 2022 | 25.61 | 26.03 | 25.42 | 25.53 | 431,944 | -0.41(-1.58%) |