Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.77 | 24.02 | 23.71 | 23.71 | 2,760 | +0.04(+0.17%) |
Feb 27, 2023 | 23.87 | 24.01 | 23.67 | 23.67 | 7,065 | +0.08(+0.34%) |
Feb 24, 2023 | 23.36 | 23.59 | 23.17 | 23.59 | 2,099 | -0.41(-1.69%) |
Feb 23, 2023 | 23.45 | 24.00 | 23.45 | 24.00 | 4,208 | +0.34(+1.42%) |
Feb 22, 2023 | 23.75 | 23.79 | 23.61 | 23.66 | 1,681 | +0.12(+0.51%) |
Feb 21, 2023 | 23.91 | 23.91 | 23.53 | 23.54 | 3,311 | -1.47(-5.88%) |
Feb 17, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 1,876 | +0.03(+0.14%) |
Feb 16, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 1,801 | -0.34(-1.33%) |
Feb 15, 2023 | 24.54 | 25.31 | 24.54 | 25.31 | 9,637 | +0.43(+1.74%) |
Feb 14, 2023 | 24.50 | 24.93 | 24.50 | 24.88 | 4,628 | -0.04(-0.17%) |
Feb 13, 2023 | 24.43 | 24.97 | 24.43 | 24.92 | 12,866 | +0.54(+2.21%) |
Feb 10, 2023 | 24.15 | 24.39 | 24.15 | 24.39 | 471 | +0.12(+0.48%) |
Feb 09, 2023 | 25.26 | 25.26 | 24.27 | 24.27 | 1,761 | -0.63(-2.53%) |
Feb 08, 2023 | 25.37 | 25.41 | 24.90 | 24.90 | 4,416 | -0.78(-3.04%) |
Feb 07, 2023 | 24.96 | 25.68 | 24.96 | 25.68 | 5,867 | +0.37(+1.48%) |
Feb 06, 2023 | 26.16 | 26.16 | 25.07 | 25.31 | 3,991 | -0.90(-3.42%) |
Feb 03, 2023 | 25.90 | 26.56 | 25.90 | 26.20 | 10,475 | -0.11(-0.44%) |
Feb 02, 2023 | 25.78 | 26.41 | 25.78 | 26.32 | 7,471 | +1.16(+4.61%) |
Feb 01, 2023 | 24.23 | 25.62 | 23.88 | 25.16 | 31,079 | +0.74(+3.02%) |
Jan 31, 2023 | 23.63 | 24.42 | 23.62 | 24.42 | 7,851 | +1.09(+4.69%) |
Jan 30, 2023 | 23.50 | 23.56 | 23.32 | 23.32 | 5,207 | -0.47(-1.97%) |
Jan 27, 2023 | 23.82 | 23.82 | 23.79 | 23.79 | 654 | +0.19(+0.81%) |
Jan 26, 2023 | 23.60 | 24.02 | 23.31 | 23.60 | 5,442 | +0.33(+1.41%) |
Jan 25, 2023 | 23.23 | 23.27 | 23.23 | 23.27 | 1,852 | -0.00(-0.01%) |
Jan 24, 2023 | 22.47 | 23.39 | 22.47 | 23.27 | 28,251 | -0.12(-0.52%) |
Jan 23, 2023 | 22.99 | 23.43 | 22.99 | 23.40 | 19,095 | +0.55(+2.42%) |
Jan 20, 2023 | 22.53 | 22.84 | 22.51 | 22.84 | 2,129 | +0.65(+2.92%) |
Jan 19, 2023 | 22.30 | 22.30 | 21.85 | 22.19 | 13,197 | -0.41(-1.81%) |
Jan 18, 2023 | 23.63 | 23.77 | 22.60 | 22.60 | 4,914 | -0.72(-3.07%) |
Jan 17, 2023 | 23.60 | 23.60 | 23.29 | 23.32 | 4,812 | -0.22(-0.94%) |
Jan 13, 2023 | 22.94 | 23.54 | 22.94 | 23.54 | 13,287 | +0.33(+1.42%) |
Jan 12, 2023 | 22.51 | 23.21 | 22.51 | 23.21 | 40,981 | +0.61(+2.70%) |
Jan 11, 2023 | 22.10 | 22.60 | 22.08 | 22.60 | 38,036 | +0.50(+2.27%) |
Jan 10, 2023 | 21.45 | 22.10 | 21.45 | 22.10 | 8,868 | +0.56(+2.62%) |
Jan 09, 2023 | 21.79 | 22.00 | 21.54 | 21.54 | 10,839 | +0.01(+0.07%) |
Jan 06, 2023 | 21.18 | 21.64 | 21.18 | 21.52 | 9,027 | +0.92(+4.45%) |
Jan 05, 2023 | 20.55 | 20.69 | 20.45 | 20.60 | 3,896 | -0.37(-1.77%) |
Jan 04, 2023 | 20.55 | 21.21 | 20.55 | 20.98 | 5,798 | +0.48(+2.37%) |
Jan 03, 2023 | 20.65 | 20.65 | 20.30 | 20.49 | 4,306 | -0.07(-0.36%) |
Dec 30, 2022 | 20.45 | 20.62 | 20.23 | 20.57 | 6,048 | -0.19(-0.91%) |
Dec 29, 2022 | 20.44 | 20.77 | 20.44 | 20.76 | 8,072 | +0.93(+4.68%) |
Dec 28, 2022 | 20.56 | 20.63 | 19.83 | 19.83 | 14,776 | -0.83(-4.03%) |
Dec 27, 2022 | 20.60 | 20.72 | 20.28 | 20.66 | 7,781 | +0.19(+0.92%) |
Dec 23, 2022 | 20.51 | 20.60 | 20.33 | 20.47 | 6,482 | +0.11(+0.53%) |
Dec 22, 2022 | 20.15 | 20.36 | 19.81 | 20.36 | 12,488 | -0.49(-2.36%) |
Dec 21, 2022 | 20.70 | 20.86 | 20.68 | 20.86 | 5,754 | +0.60(+2.94%) |
Dec 20, 2022 | 20.23 | 20.43 | 19.54 | 20.26 | 61,522 | +0.07(+0.36%) |
Dec 19, 2022 | 20.40 | 20.40 | 20.03 | 20.19 | 10,133 | -0.29(-1.40%) |
Dec 16, 2022 | 20.36 | 20.47 | 20.24 | 20.47 | 22,112 | -0.37(-1.76%) |
Dec 15, 2022 | 21.10 | 21.22 | 20.80 | 20.84 | 7,619 | -1.17(-5.31%) |
Dec 14, 2022 | 22.32 | 22.58 | 21.44 | 22.01 | 12,201 | -0.28(-1.26%) |
Dec 13, 2022 | 23.31 | 23.54 | 22.20 | 22.29 | 7,398 | +0.18(+0.81%) |
Dec 12, 2022 | 21.67 | 22.13 | 21.59 | 22.11 | 9,102 | +0.44(+2.05%) |
Dec 09, 2022 | 22.09 | 22.09 | 21.67 | 21.67 | 2,148 | -0.42(-1.92%) |
Dec 08, 2022 | 22.07 | 22.53 | 22.07 | 22.09 | 3,444 | +0.12(+0.55%) |
Dec 07, 2022 | 22.20 | 22.21 | 21.97 | 21.97 | 7,539 | -0.14(-0.62%) |
Dec 06, 2022 | 22.33 | 22.33 | 21.93 | 22.11 | 5,354 | -0.51(-2.25%) |
Dec 05, 2022 | 23.04 | 23.04 | 22.62 | 22.62 | 4,624 | -1.33(-5.56%) |
Dec 02, 2022 | 23.31 | 24.03 | 23.31 | 23.95 | 6,645 | +0.25(+1.05%) |