Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.79 | 23.88 | 23.55 | 23.55 | 13,318 | -0.24(-1.01%) |
Feb 27, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 1,824 | +0.03(+0.13%) |
Feb 24, 2023 | 23.65 | 23.77 | 23.62 | 23.76 | 6,501 | +0.30(+1.29%) |
Feb 23, 2023 | 23.81 | 23.81 | 23.46 | 23.46 | 1,938 | -0.14(-0.60%) |
Feb 22, 2023 | 23.54 | 23.78 | 23.54 | 23.60 | 1,521 | +0.04(+0.17%) |
Feb 21, 2023 | 23.79 | 23.83 | 23.40 | 23.56 | 12,176 | -0.27(-1.13%) |
Feb 17, 2023 | 23.89 | 23.89 | 23.68 | 23.83 | 12,346 | -0.00(-0.00%) |
Feb 16, 2023 | 23.95 | 23.95 | 23.57 | 23.83 | 9,186 | -0.12(-0.50%) |
Feb 15, 2023 | 24.10 | 24.16 | 23.95 | 23.95 | 3,008 | +0.00(+0.00%) |
Feb 14, 2023 | 24.01 | 24.10 | 23.72 | 23.95 | 11,699 | -0.46(-1.88%) |
Feb 13, 2023 | 24.30 | 24.43 | 24.15 | 24.41 | 3,746 | +0.36(+1.51%) |
Feb 10, 2023 | 24.35 | 24.54 | 24.00 | 24.05 | 23,729 | -0.30(-1.24%) |
Feb 09, 2023 | 24.89 | 25.16 | 24.23 | 24.35 | 28,757 | -0.40(-1.62%) |
Feb 08, 2023 | 24.57 | 24.87 | 24.57 | 24.75 | 5,059 | +0.19(+0.77%) |
Feb 07, 2023 | 24.44 | 24.56 | 24.40 | 24.56 | 9,206 | +0.21(+0.88%) |
Feb 06, 2023 | 24.31 | 24.35 | 24.12 | 24.34 | 3,348 | +0.02(+0.06%) |
Feb 03, 2023 | 24.36 | 24.75 | 24.16 | 24.33 | 8,296 | -0.17(-0.69%) |
Feb 02, 2023 | 24.36 | 24.50 | 24.27 | 24.50 | 6,787 | +0.14(+0.57%) |
Feb 01, 2023 | 24.64 | 24.64 | 24.22 | 24.36 | 3,838 | -0.02(-0.08%) |
Jan 31, 2023 | 24.25 | 24.49 | 24.25 | 24.38 | 4,396 | +0.01(+0.04%) |
Jan 30, 2023 | 24.42 | 24.45 | 24.06 | 24.37 | 4,798 | +0.27(+1.12%) |
Jan 27, 2023 | 24.21 | 24.40 | 24.05 | 24.10 | 10,554 | -0.05(-0.21%) |
Jan 26, 2023 | 24.17 | 24.49 | 24.07 | 24.15 | 15,203 | +0.08(+0.33%) |
Jan 25, 2023 | 24.06 | 24.45 | 24.06 | 24.07 | 8,095 | -0.10(-0.41%) |
Jan 24, 2023 | 24.30 | 24.50 | 24.12 | 24.17 | 10,248 | -0.25(-1.02%) |
Jan 23, 2023 | 24.00 | 24.42 | 23.98 | 24.42 | 7,820 | +0.44(+1.83%) |
Jan 20, 2023 | 24.15 | 24.44 | 23.93 | 23.98 | 9,087 | -0.05(-0.21%) |
Jan 19, 2023 | 24.39 | 25.24 | 23.86 | 24.03 | 15,376 | -0.30(-1.23%) |
Jan 18, 2023 | 24.08 | 25.00 | 24.05 | 24.33 | 10,175 | +0.25(+1.04%) |
Jan 17, 2023 | 23.94 | 24.23 | 23.94 | 24.08 | 9,009 | +0.16(+0.67%) |
Jan 13, 2023 | 23.99 | 24.00 | 23.63 | 23.92 | 4,302 | -0.02(-0.08%) |
Jan 12, 2023 | 23.82 | 23.94 | 23.54 | 23.94 | 4,875 | +0.04(+0.17%) |
Jan 11, 2023 | 23.17 | 24.15 | 23.17 | 23.90 | 26,109 | +0.85(+3.69%) |
Jan 10, 2023 | 23.19 | 23.19 | 22.80 | 23.05 | 10,580 | -0.14(-0.60%) |
Jan 09, 2023 | 22.92 | 23.19 | 22.92 | 23.19 | 22,092 | +0.40(+1.76%) |
Jan 06, 2023 | 22.26 | 22.83 | 22.26 | 22.79 | 6,109 | +0.74(+3.36%) |
Jan 05, 2023 | 21.84 | 22.50 | 21.71 | 22.05 | 7,730 | +0.08(+0.36%) |
Jan 04, 2023 | 21.82 | 22.14 | 21.82 | 21.97 | 2,528 | +0.01(+0.05%) |
Jan 03, 2023 | 21.56 | 22.08 | 21.54 | 21.96 | 5,864 | +0.45(+2.09%) |
Dec 30, 2022 | 21.34 | 21.72 | 21.30 | 21.51 | 10,436 | +0.02(+0.09%) |
Dec 29, 2022 | 21.42 | 21.70 | 21.30 | 21.49 | 15,369 | -0.03(-0.14%) |
Dec 28, 2022 | 21.77 | 21.78 | 21.40 | 21.52 | 6,131 | -0.22(-1.01%) |
Dec 27, 2022 | 21.90 | 21.90 | 21.52 | 21.74 | 9,649 | -0.13(-0.59%) |
Dec 23, 2022 | 22.15 | 22.15 | 21.80 | 21.87 | 7,751 | -0.20(-0.91%) |
Dec 22, 2022 | 22.41 | 22.46 | 22.07 | 22.07 | 6,236 | -0.33(-1.47%) |
Dec 21, 2022 | 22.66 | 22.69 | 22.40 | 22.40 | 14,798 | -0.19(-0.84%) |
Dec 20, 2022 | 22.51 | 22.60 | 22.40 | 22.59 | 12,293 | +0.08(+0.36%) |
Dec 19, 2022 | 22.42 | 22.57 | 22.20 | 22.51 | 6,035 | -0.03(-0.13%) |
Dec 16, 2022 | 22.20 | 22.70 | 22.11 | 22.54 | 9,313 | +0.47(+2.13%) |
Dec 15, 2022 | 22.59 | 22.80 | 22.07 | 22.07 | 19,684 | -0.68(-2.99%) |
Dec 14, 2022 | 22.62 | 22.85 | 22.62 | 22.75 | 4,062 | +0.06(+0.26%) |
Dec 13, 2022 | 22.75 | 22.96 | 22.55 | 22.69 | 3,674 | +0.17(+0.75%) |
Dec 12, 2022 | 22.59 | 22.74 | 22.52 | 22.52 | 7,815 | -0.22(-0.97%) |
Dec 09, 2022 | 22.62 | 22.74 | 22.50 | 22.74 | 11,132 | +0.12(+0.53%) |
Dec 08, 2022 | 22.71 | 22.75 | 22.51 | 22.62 | 6,524 | +0.06(+0.27%) |
Dec 07, 2022 | 22.25 | 22.64 | 22.16 | 22.56 | 24,949 | +0.15(+0.67%) |
Dec 06, 2022 | 22.41 | 22.55 | 22.17 | 22.41 | 8,276 | -0.10(-0.44%) |
Dec 05, 2022 | 22.33 | 22.63 | 22.33 | 22.51 | 15,668 | -0.07(-0.31%) |
Dec 02, 2022 | 22.23 | 22.66 | 22.05 | 22.58 | 17,527 | +0.28(+1.26%) |