Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.81 | 24.23 | 23.75 | 23.76 | 858,987 | -0.15(-0.64%) |
Feb 27, 2023 | 23.92 | 24.33 | 23.80 | 23.91 | 828,710 | +0.58(+2.47%) |
Feb 24, 2023 | 23.55 | 23.55 | 23.07 | 23.34 | 803,156 | -0.43(-1.81%) |
Feb 23, 2023 | 24.29 | 24.38 | 23.55 | 23.77 | 833,596 | -0.35(-1.44%) |
Feb 22, 2023 | 24.04 | 24.47 | 23.96 | 24.12 | 594,613 | +0.12(+0.52%) |
Feb 21, 2023 | 24.78 | 24.86 | 23.98 | 23.99 | 828,057 | -0.89(-3.57%) |
Feb 17, 2023 | 24.52 | 24.94 | 24.47 | 24.88 | 574,273 | +0.29(+1.18%) |
Feb 16, 2023 | 24.69 | 24.86 | 24.20 | 24.59 | 683,997 | -0.47(-1.89%) |
Feb 15, 2023 | 24.61 | 25.14 | 24.34 | 25.06 | 1,047,320 | +0.34(+1.37%) |
Feb 14, 2023 | 24.37 | 24.84 | 24.21 | 24.72 | 524,818 | +0.29(+1.19%) |
Feb 13, 2023 | 24.22 | 24.52 | 24.06 | 24.43 | 518,212 | +0.22(+0.89%) |
Feb 10, 2023 | 24.37 | 24.56 | 24.00 | 24.22 | 789,296 | -0.19(-0.78%) |
Feb 09, 2023 | 24.61 | 25.03 | 24.39 | 24.41 | 737,684 | -0.11(-0.44%) |
Feb 08, 2023 | 24.50 | 25.09 | 24.36 | 24.51 | 771,239 | +0.09(+0.37%) |
Feb 07, 2023 | 24.42 | 24.64 | 24.07 | 24.42 | 948,832 | -0.07(-0.27%) |
Feb 06, 2023 | 24.96 | 24.99 | 23.86 | 24.49 | 1,100,097 | -0.54(-2.15%) |
Feb 03, 2023 | 26.11 | 26.23 | 24.90 | 25.03 | 1,242,636 | -0.90(-3.45%) |
Feb 02, 2023 | 26.11 | 26.48 | 25.82 | 25.92 | 747,423 | +0.04(+0.16%) |
Feb 01, 2023 | 26.11 | 26.20 | 25.49 | 25.88 | 819,247 | -0.25(-0.95%) |
Jan 31, 2023 | 25.94 | 26.32 | 25.71 | 26.13 | 777,919 | +0.27(+1.03%) |
Jan 30, 2023 | 25.75 | 26.10 | 25.54 | 25.87 | 784,744 | +0.04(+0.16%) |
Jan 27, 2023 | 25.64 | 26.02 | 25.61 | 25.82 | 755,107 | +0.08(+0.32%) |
Jan 26, 2023 | 25.88 | 25.97 | 25.51 | 25.74 | 534,462 | -0.07(-0.26%) |
Jan 25, 2023 | 26.05 | 26.28 | 25.54 | 25.81 | 547,447 | -0.43(-1.64%) |
Jan 24, 2023 | 26.11 | 26.35 | 25.74 | 26.24 | 405,550 | +0.22(+0.86%) |
Jan 23, 2023 | 25.48 | 26.16 | 25.43 | 26.01 | 789,542 | +0.51(+2.02%) |
Jan 20, 2023 | 25.79 | 25.79 | 24.95 | 25.50 | 798,066 | -0.23(-0.90%) |
Jan 19, 2023 | 26.01 | 26.24 | 25.72 | 25.73 | 861,875 | -0.22(-0.83%) |
Jan 18, 2023 | 26.28 | 26.34 | 25.85 | 25.95 | 627,124 | -0.18(-0.70%) |
Jan 17, 2023 | 25.95 | 26.64 | 25.90 | 26.13 | 1,002,189 | +0.74(+2.91%) |
Jan 13, 2023 | 24.89 | 25.73 | 24.87 | 25.39 | 664,342 | +0.40(+1.59%) |
Jan 12, 2023 | 24.53 | 25.04 | 24.35 | 25.00 | 785,617 | +0.56(+2.27%) |
Jan 11, 2023 | 23.95 | 24.52 | 23.95 | 24.44 | 991,759 | +0.60(+2.50%) |
Jan 10, 2023 | 24.01 | 24.11 | 23.43 | 23.84 | 642,653 | -0.11(-0.45%) |
Jan 09, 2023 | 23.50 | 24.28 | 23.43 | 23.95 | 875,068 | +0.58(+2.48%) |
Jan 06, 2023 | 23.21 | 23.44 | 22.95 | 23.37 | 564,392 | +0.36(+1.55%) |
Jan 05, 2023 | 23.68 | 23.72 | 23.01 | 23.01 | 1,225,688 | -0.90(-3.78%) |
Jan 04, 2023 | 23.69 | 24.12 | 23.59 | 23.92 | 759,344 | +0.48(+2.05%) |
Jan 03, 2023 | 23.06 | 23.49 | 22.96 | 23.44 | 990,465 | +0.61(+2.65%) |
Dec 30, 2022 | 23.01 | 23.23 | 22.63 | 22.83 | 1,160,419 | -0.22(-0.97%) |
Dec 29, 2022 | 22.70 | 23.12 | 22.59 | 23.06 | 875,905 | +0.50(+2.20%) |
Dec 28, 2022 | 22.98 | 23.29 | 22.54 | 22.56 | 914,319 | -0.36(-1.56%) |
Dec 27, 2022 | 23.34 | 23.49 | 22.59 | 22.91 | 1,010,193 | -0.41(-1.74%) |
Dec 23, 2022 | 23.12 | 23.47 | 22.93 | 23.32 | 617,179 | +0.08(+0.36%) |
Dec 22, 2022 | 23.80 | 23.86 | 23.01 | 23.24 | 1,234,674 | -0.79(-3.28%) |
Dec 21, 2022 | 24.02 | 24.12 | 23.74 | 24.03 | 767,871 | +0.02(+0.07%) |
Dec 20, 2022 | 24.08 | 24.20 | 23.78 | 24.01 | 1,042,172 | -0.19(-0.79%) |
Dec 19, 2022 | 25.21 | 25.25 | 24.03 | 24.20 | 1,447,191 | -1.04(-4.14%) |
Dec 16, 2022 | 25.48 | 25.77 | 25.01 | 25.24 | 1,416,279 | -0.46(-1.81%) |
Dec 15, 2022 | 26.48 | 26.55 | 25.58 | 25.71 | 1,014,564 | -0.91(-3.43%) |
Dec 14, 2022 | 26.64 | 27.26 | 26.51 | 26.62 | 917,283 | -0.01(-0.03%) |
Dec 13, 2022 | 26.33 | 27.04 | 26.11 | 26.63 | 1,041,713 | +0.85(+3.28%) |
Dec 12, 2022 | 25.63 | 25.96 | 25.33 | 25.78 | 935,284 | +0.18(+0.71%) |
Dec 09, 2022 | 25.49 | 25.80 | 25.38 | 25.60 | 800,377 | -0.02(-0.06%) |
Dec 08, 2022 | 25.70 | 25.85 | 25.45 | 25.62 | 816,681 | +0.07(+0.29%) |
Dec 07, 2022 | 25.43 | 25.86 | 25.15 | 25.54 | 982,759 | -0.02(-0.10%) |
Dec 06, 2022 | 27.02 | 27.02 | 25.29 | 25.57 | 1,173,314 | -1.43(-5.31%) |
Dec 05, 2022 | 27.01 | 27.26 | 26.87 | 27.00 | 1,025,605 | -0.11(-0.40%) |
Dec 02, 2022 | 26.53 | 27.23 | 26.45 | 27.11 | 722,311 | +0.22(+0.80%) |