Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.72 | 23.84 | 23.64 | 23.70 | 44,754 | -0.02(-0.08%) |
Feb 27, 2023 | 23.80 | 23.87 | 23.71 | 23.72 | 27,116 | +0.07(+0.28%) |
Feb 24, 2023 | 23.74 | 23.74 | 23.60 | 23.65 | 18,427 | -0.26(-1.09%) |
Feb 23, 2023 | 23.87 | 23.95 | 23.77 | 23.91 | 12,812 | +0.11(+0.47%) |
Feb 22, 2023 | 23.77 | 23.95 | 23.77 | 23.80 | 25,710 | +0.01(+0.06%) |
Feb 21, 2023 | 24.07 | 24.07 | 23.74 | 23.79 | 27,879 | -0.39(-1.59%) |
Feb 17, 2023 | 24.11 | 24.21 | 24.07 | 24.17 | 34,936 | +0.04(+0.16%) |
Feb 16, 2023 | 24.26 | 24.34 | 24.12 | 24.13 | 44,694 | -0.28(-1.16%) |
Feb 15, 2023 | 24.34 | 24.44 | 24.33 | 24.42 | 16,099 | -0.05(-0.22%) |
Feb 14, 2023 | 24.48 | 24.58 | 24.33 | 24.47 | 31,939 | -0.09(-0.35%) |
Feb 13, 2023 | 24.51 | 24.59 | 24.49 | 24.56 | 24,529 | +0.20(+0.83%) |
Feb 10, 2023 | 24.38 | 24.46 | 24.30 | 24.35 | 22,784 | -0.10(-0.39%) |
Feb 09, 2023 | 24.65 | 24.84 | 24.41 | 24.45 | 22,887 | -0.20(-0.82%) |
Feb 08, 2023 | 24.68 | 24.74 | 24.56 | 24.65 | 29,457 | -0.15(-0.62%) |
Feb 07, 2023 | 24.63 | 24.83 | 24.59 | 24.81 | 29,746 | +0.15(+0.61%) |
Feb 06, 2023 | 24.69 | 24.75 | 24.64 | 24.66 | 20,732 | -0.28(-1.14%) |
Feb 03, 2023 | 24.95 | 25.06 | 24.86 | 24.94 | 15,419 | -0.23(-0.92%) |
Feb 02, 2023 | 25.18 | 25.37 | 25.12 | 25.17 | 222,070 | +0.16(+0.65%) |
Feb 01, 2023 | 24.71 | 25.08 | 24.65 | 25.01 | 30,363 | +0.23(+0.93%) |
Jan 31, 2023 | 24.57 | 24.78 | 24.51 | 24.78 | 46,275 | +0.29(+1.18%) |
Jan 30, 2023 | 24.61 | 24.64 | 24.48 | 24.49 | 14,111 | -0.17(-0.70%) |
Jan 27, 2023 | 24.56 | 24.76 | 24.56 | 24.66 | 31,088 | +0.00(+0.00%) |
Jan 26, 2023 | 24.72 | 24.72 | 24.53 | 24.66 | 15,232 | +0.05(+0.20%) |
Jan 25, 2023 | 24.52 | 24.63 | 24.47 | 24.61 | 16,961 | +0.03(+0.12%) |
Jan 24, 2023 | 24.50 | 24.63 | 24.48 | 24.59 | 18,952 | +0.05(+0.20%) |
Jan 23, 2023 | 24.39 | 24.63 | 24.39 | 24.54 | 103,926 | +0.11(+0.43%) |
Jan 20, 2023 | 24.35 | 24.47 | 24.31 | 24.43 | 26,426 | +0.01(+0.04%) |
Jan 19, 2023 | 24.46 | 24.51 | 24.39 | 24.42 | 29,452 | -0.17(-0.69%) |
Jan 18, 2023 | 24.75 | 24.80 | 24.53 | 24.59 | 23,306 | +0.05(+0.22%) |
Jan 17, 2023 | 24.48 | 24.61 | 24.48 | 24.54 | 28,998 | -0.03(-0.12%) |
Jan 13, 2023 | 24.51 | 24.61 | 24.50 | 24.57 | 20,222 | -0.10(-0.42%) |
Jan 12, 2023 | 24.46 | 24.68 | 24.27 | 24.67 | 23,593 | +0.28(+1.13%) |
Jan 11, 2023 | 24.26 | 24.43 | 24.25 | 24.39 | 39,286 | +0.25(+1.05%) |
Jan 10, 2023 | 24.14 | 24.17 | 24.02 | 24.14 | 49,854 | -0.11(-0.45%) |
Jan 09, 2023 | 24.19 | 24.42 | 24.19 | 24.25 | 22,983 | +0.08(+0.32%) |
Jan 06, 2023 | 23.79 | 24.24 | 23.76 | 24.17 | 29,931 | +0.46(+1.95%) |
Jan 05, 2023 | 23.66 | 23.78 | 23.60 | 23.71 | 39,951 | -0.13(-0.53%) |
Jan 04, 2023 | 23.86 | 23.95 | 23.76 | 23.84 | 85,164 | +0.16(+0.69%) |
Jan 03, 2023 | 23.82 | 23.87 | 23.57 | 23.67 | 99,557 | +0.13(+0.57%) |
Dec 30, 2022 | 23.53 | 23.60 | 23.45 | 23.54 | 88,053 | -0.12(-0.50%) |
Dec 29, 2022 | 23.51 | 23.72 | 23.51 | 23.66 | 81,510 | +0.24(+1.04%) |
Dec 28, 2022 | 23.62 | 23.69 | 23.41 | 23.41 | 72,217 | -0.18(-0.76%) |
Dec 27, 2022 | 23.82 | 23.82 | 23.57 | 23.59 | 47,473 | -0.23(-0.96%) |
Dec 23, 2022 | 23.77 | 23.89 | 23.77 | 23.82 | 28,319 | -0.09(-0.36%) |
Dec 22, 2022 | 23.98 | 23.98 | 23.81 | 23.91 | 116,984 | -0.16(-0.67%) |
Dec 21, 2022 | 24.04 | 24.13 | 24.01 | 24.07 | 51,796 | +0.17(+0.72%) |
Dec 20, 2022 | 23.89 | 23.96 | 23.86 | 23.90 | 56,025 | -0.16(-0.68%) |
Dec 19, 2022 | 24.33 | 24.33 | 24.06 | 24.06 | 23,653 | -0.27(-1.10%) |
Dec 16, 2022 | 24.33 | 24.43 | 24.13 | 24.33 | 166,545 | -0.23(-0.93%) |
Dec 15, 2022 | 24.68 | 24.72 | 24.55 | 24.56 | 259,146 | -0.24(-0.96%) |
Dec 14, 2022 | 24.81 | 24.95 | 24.64 | 24.79 | 52,972 | +0.00(+0.00%) |
Dec 13, 2022 | 25.21 | 25.21 | 24.71 | 24.79 | 131,098 | +0.19(+0.78%) |
Dec 12, 2022 | 24.61 | 24.62 | 24.45 | 24.60 | 50,742 | +0.06(+0.23%) |
Dec 09, 2022 | 24.64 | 24.70 | 24.52 | 24.55 | 30,417 | -0.28(-1.12%) |
Dec 08, 2022 | 24.71 | 24.83 | 24.68 | 24.82 | 46,024 | +0.00(+0.00%) |
Dec 07, 2022 | 24.63 | 24.82 | 24.61 | 24.82 | 108,050 | +0.29(+1.17%) |
Dec 06, 2022 | 24.60 | 24.64 | 24.47 | 24.54 | 36,571 | -0.09(-0.35%) |
Dec 05, 2022 | 24.74 | 24.78 | 24.54 | 24.62 | 51,696 | -0.38(-1.53%) |
Dec 02, 2022 | 24.69 | 25.00 | 24.69 | 25.00 | 38,581 | +0.10(+0.38%) |