Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.17 | 24.21 | 24.04 | 24.04 | 18,093 | -0.19(-0.79%) |
Feb 27, 2023 | 24.16 | 24.27 | 24.16 | 24.23 | 11,162 | +0.26(+1.08%) |
Feb 24, 2023 | 23.96 | 24.02 | 23.84 | 23.98 | 48,807 | -0.42(-1.71%) |
Feb 23, 2023 | 24.38 | 24.46 | 24.19 | 24.39 | 256,423 | +0.19(+0.79%) |
Feb 22, 2023 | 24.24 | 24.33 | 24.15 | 24.20 | 16,113 | -0.21(-0.86%) |
Feb 21, 2023 | 24.58 | 24.58 | 24.40 | 24.41 | 3,257 | -0.26(-1.07%) |
Feb 17, 2023 | 24.62 | 24.70 | 24.58 | 24.68 | 12,571 | -0.09(-0.36%) |
Feb 16, 2023 | 24.64 | 24.89 | 24.64 | 24.77 | 22,859 | -0.04(-0.17%) |
Feb 15, 2023 | 24.65 | 24.83 | 24.62 | 24.81 | 34,380 | -0.20(-0.78%) |
Feb 14, 2023 | 25.03 | 25.10 | 24.78 | 25.00 | 12,484 | +0.06(+0.24%) |
Feb 13, 2023 | 24.75 | 25.00 | 24.73 | 24.94 | 155,123 | +0.21(+0.85%) |
Feb 10, 2023 | 24.71 | 24.77 | 24.62 | 24.73 | 30,304 | -0.19(-0.75%) |
Feb 09, 2023 | 25.20 | 25.20 | 24.92 | 24.92 | 70,720 | +0.00(+0.02%) |
Feb 08, 2023 | 25.06 | 25.06 | 24.85 | 24.92 | 23,540 | -0.06(-0.25%) |
Feb 07, 2023 | 24.68 | 24.99 | 24.68 | 24.98 | 129,507 | +0.18(+0.74%) |
Feb 06, 2023 | 24.77 | 24.81 | 24.64 | 24.79 | 64,374 | -0.35(-1.40%) |
Feb 03, 2023 | 25.11 | 25.34 | 25.09 | 25.14 | 16,024 | -0.32(-1.25%) |
Feb 02, 2023 | 25.57 | 25.57 | 25.34 | 25.46 | 14,682 | +0.10(+0.41%) |
Feb 01, 2023 | 25.04 | 25.38 | 24.95 | 25.36 | 9,715 | +0.30(+1.19%) |
Jan 31, 2023 | 24.83 | 25.06 | 24.76 | 25.06 | 41,154 | +0.12(+0.50%) |
Jan 30, 2023 | 25.05 | 25.07 | 24.93 | 24.94 | 40,477 | -0.31(-1.24%) |
Jan 27, 2023 | 25.14 | 25.31 | 25.14 | 25.25 | 43,235 | -0.08(-0.33%) |
Jan 26, 2023 | 25.23 | 25.33 | 25.09 | 25.33 | 1,417,680 | +0.20(+0.78%) |
Jan 25, 2023 | 24.92 | 25.16 | 24.85 | 25.14 | 201,985 | +0.05(+0.19%) |
Jan 24, 2023 | 24.91 | 25.10 | 24.91 | 25.09 | 22,230 | -0.02(-0.07%) |
Jan 23, 2023 | 24.89 | 25.11 | 24.89 | 25.11 | 23,738 | +0.22(+0.90%) |
Jan 20, 2023 | 24.67 | 24.88 | 24.54 | 24.88 | 132,940 | +0.27(+1.09%) |
Jan 19, 2023 | 24.61 | 24.67 | 24.47 | 24.62 | 25,391 | +0.01(+0.03%) |
Jan 18, 2023 | 24.95 | 24.95 | 24.61 | 24.61 | 7,775 | -0.09(-0.37%) |
Jan 17, 2023 | 24.65 | 24.78 | 24.65 | 24.70 | 17,320 | +0.05(+0.19%) |
Jan 13, 2023 | 24.50 | 24.65 | 24.48 | 24.65 | 6,135 | +0.12(+0.51%) |
Jan 12, 2023 | 24.37 | 24.55 | 24.34 | 24.53 | 5,260 | +0.29(+1.20%) |
Jan 11, 2023 | 24.12 | 24.24 | 24.07 | 24.24 | 9,953 | +0.25(+1.05%) |
Jan 10, 2023 | 23.90 | 23.98 | 23.82 | 23.98 | 4,268 | +0.12(+0.51%) |
Jan 09, 2023 | 23.87 | 24.03 | 23.84 | 23.86 | 23,894 | +0.19(+0.79%) |
Jan 06, 2023 | 23.25 | 23.70 | 23.19 | 23.68 | 10,480 | +0.57(+2.47%) |
Jan 05, 2023 | 23.07 | 23.17 | 23.07 | 23.10 | 14,900 | -0.09(-0.40%) |
Jan 04, 2023 | 23.10 | 23.22 | 23.00 | 23.20 | 23,686 | +0.43(+1.87%) |
Jan 03, 2023 | 22.97 | 23.01 | 22.76 | 22.77 | 20,032 | +0.17(+0.77%) |
Dec 30, 2022 | 22.71 | 22.80 | 22.57 | 22.60 | 17,633 | -0.30(-1.31%) |
Dec 29, 2022 | 22.74 | 22.91 | 22.74 | 22.90 | 20,202 | +0.46(+2.05%) |
Dec 28, 2022 | 22.81 | 22.81 | 22.43 | 22.44 | 27,010 | -0.31(-1.37%) |
Dec 27, 2022 | 22.72 | 22.80 | 22.69 | 22.75 | 12,043 | +0.16(+0.72%) |
Dec 23, 2022 | 22.47 | 22.59 | 22.41 | 22.59 | 20,386 | +0.09(+0.42%) |
Dec 22, 2022 | 22.69 | 22.69 | 22.33 | 22.50 | 20,050 | -0.27(-1.19%) |
Dec 21, 2022 | 22.65 | 22.81 | 22.61 | 22.77 | 29,458 | +0.32(+1.42%) |
Dec 20, 2022 | 22.49 | 22.53 | 22.38 | 22.45 | 256,266 | +0.03(+0.12%) |
Dec 19, 2022 | 22.66 | 22.66 | 22.36 | 22.42 | 399,105 | -0.14(-0.61%) |
Dec 16, 2022 | 22.58 | 22.65 | 22.46 | 22.56 | 10,449 | -0.10(-0.46%) |
Dec 15, 2022 | 22.77 | 22.80 | 22.59 | 22.66 | 16,130 | -0.59(-2.53%) |
Dec 14, 2022 | 23.35 | 23.41 | 23.19 | 23.25 | 8,996 | -0.07(-0.32%) |
Dec 13, 2022 | 23.60 | 23.62 | 23.28 | 23.33 | 15,716 | +0.26(+1.13%) |
Dec 12, 2022 | 22.92 | 23.07 | 22.92 | 23.07 | 12,621 | +0.03(+0.12%) |
Dec 09, 2022 | 23.12 | 23.21 | 23.03 | 23.04 | 36,116 | +0.04(+0.19%) |
Dec 08, 2022 | 22.88 | 23.03 | 22.88 | 23.00 | 7,892 | +0.05(+0.23%) |
Dec 07, 2022 | 22.91 | 23.00 | 22.84 | 22.94 | 21,639 | +0.03(+0.13%) |
Dec 06, 2022 | 23.06 | 23.06 | 22.81 | 22.91 | 21,292 | -0.18(-0.79%) |
Dec 05, 2022 | 23.36 | 23.36 | 23.02 | 23.10 | 6,257 | -0.25(-1.08%) |
Dec 02, 2022 | 23.10 | 23.39 | 23.10 | 23.35 | 37,983 | -0.04(-0.19%) |