Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.60 | 27.83 | 25.60 | 27.83 | 83,953 | +1.30(+4.90%) |
Feb 27, 2023 | 26.50 | 27.22 | 26.23 | 26.53 | 65,823 | -0.16(-0.60%) |
Feb 24, 2023 | 27.87 | 28.38 | 26.59 | 26.69 | 63,002 | -0.16(-0.60%) |
Feb 23, 2023 | 26.77 | 27.84 | 26.43 | 26.85 | 74,042 | -1.38(-4.89%) |
Feb 22, 2023 | 27.86 | 29.00 | 27.24 | 28.23 | 177,287 | +0.44(+1.58%) |
Feb 21, 2023 | 27.72 | 28.00 | 26.96 | 27.79 | 130,685 | +0.39(+1.42%) |
Feb 17, 2023 | 25.70 | 27.74 | 25.70 | 27.40 | 352,005 | +2.71(+10.98%) |
Feb 16, 2023 | 24.17 | 24.75 | 23.75 | 24.69 | 84,368 | +0.64(+2.66%) |
Feb 15, 2023 | 23.33 | 24.83 | 23.33 | 24.05 | 180,746 | +1.52(+6.75%) |
Feb 14, 2023 | 23.25 | 23.43 | 22.11 | 22.53 | 89,852 | -0.20(-0.88%) |
Feb 13, 2023 | 22.91 | 23.47 | 22.43 | 22.73 | 61,874 | +0.28(+1.25%) |
Feb 10, 2023 | 24.45 | 24.45 | 22.30 | 22.45 | 263,480 | -3.03(-11.89%) |
Feb 09, 2023 | 24.69 | 25.55 | 24.64 | 25.48 | 70,914 | +0.65(+2.62%) |
Feb 08, 2023 | 24.35 | 25.30 | 23.87 | 24.83 | 123,818 | +0.61(+2.52%) |
Feb 07, 2023 | 26.21 | 26.69 | 24.07 | 24.22 | 224,188 | -2.52(-9.42%) |
Feb 06, 2023 | 26.19 | 27.66 | 25.76 | 26.74 | 192,004 | +0.40(+1.53%) |
Feb 03, 2023 | 25.62 | 26.40 | 24.47 | 26.34 | 155,625 | +0.33(+1.26%) |
Feb 02, 2023 | 24.69 | 26.74 | 24.60 | 26.01 | 235,805 | +1.68(+6.91%) |
Feb 01, 2023 | 23.24 | 25.24 | 23.08 | 24.33 | 211,307 | +1.39(+6.06%) |
Jan 31, 2023 | 23.70 | 24.23 | 22.79 | 22.94 | 52,693 | -0.58(-2.47%) |
Jan 30, 2023 | 22.61 | 23.55 | 22.41 | 23.52 | 60,592 | +1.62(+7.41%) |
Jan 27, 2023 | 21.07 | 21.94 | 20.69 | 21.90 | 86,382 | +1.09(+5.23%) |
Jan 26, 2023 | 21.94 | 22.71 | 20.80 | 20.81 | 144,397 | -2.18(-9.47%) |
Jan 25, 2023 | 23.10 | 24.21 | 22.94 | 22.99 | 61,228 | +0.29(+1.26%) |
Jan 24, 2023 | 22.31 | 23.54 | 22.31 | 22.70 | 122,503 | +0.44(+1.98%) |
Jan 23, 2023 | 21.99 | 22.50 | 21.62 | 22.26 | 67,223 | -0.16(-0.71%) |
Jan 20, 2023 | 23.11 | 23.70 | 22.30 | 22.42 | 55,326 | -0.83(-3.57%) |
Jan 19, 2023 | 24.60 | 24.80 | 23.01 | 23.25 | 113,283 | -0.94(-3.87%) |
Jan 18, 2023 | 22.70 | 24.23 | 21.78 | 24.19 | 102,240 | +1.07(+4.62%) |
Jan 17, 2023 | 22.62 | 23.34 | 22.34 | 23.12 | 66,092 | +0.11(+0.48%) |
Jan 13, 2023 | 23.12 | 23.97 | 22.87 | 23.01 | 49,361 | -0.11(-0.48%) |
Jan 12, 2023 | 24.12 | 24.21 | 22.59 | 23.12 | 77,489 | -1.52(-6.17%) |
Jan 11, 2023 | 24.19 | 25.33 | 23.97 | 24.64 | 76,546 | -0.13(-0.52%) |
Jan 10, 2023 | 25.11 | 25.96 | 24.70 | 24.77 | 94,070 | -0.52(-2.06%) |
Jan 09, 2023 | 24.25 | 25.50 | 23.73 | 25.29 | 198,485 | -0.05(-0.20%) |
Jan 06, 2023 | 25.97 | 25.97 | 24.34 | 25.34 | 174,917 | -1.35(-5.06%) |
Jan 05, 2023 | 28.59 | 28.59 | 26.45 | 26.69 | 167,991 | -1.53(-5.42%) |
Jan 04, 2023 | 29.71 | 30.09 | 27.87 | 28.22 | 121,703 | -0.28(-0.98%) |
Jan 03, 2023 | 26.02 | 29.27 | 25.71 | 28.50 | 305,790 | +3.02(+11.85%) |
Dec 30, 2022 | 26.30 | 26.36 | 25.40 | 25.48 | 118,271 | -0.50(-1.92%) |
Dec 29, 2022 | 27.17 | 27.19 | 25.66 | 25.98 | 163,921 | -0.78(-2.91%) |
Dec 28, 2022 | 25.18 | 26.99 | 25.14 | 26.76 | 271,092 | +1.96(+7.90%) |
Dec 27, 2022 | 25.20 | 25.52 | 24.53 | 24.80 | 119,121 | -0.80(-3.13%) |
Dec 23, 2022 | 27.67 | 27.67 | 25.56 | 25.60 | 355,214 | -2.70(-9.54%) |
Dec 22, 2022 | 26.53 | 29.88 | 26.27 | 28.30 | 344,410 | +1.92(+7.28%) |
Dec 21, 2022 | 26.65 | 27.59 | 26.06 | 26.38 | 336,134 | -1.72(-6.12%) |
Dec 20, 2022 | 29.54 | 29.54 | 27.53 | 28.10 | 220,062 | -1.11(-3.80%) |
Dec 19, 2022 | 28.42 | 29.77 | 27.96 | 29.21 | 95,946 | +0.26(+0.90%) |
Dec 16, 2022 | 29.60 | 30.07 | 28.60 | 28.95 | 302,346 | +1.22(+4.40%) |
Dec 15, 2022 | 28.41 | 29.22 | 27.62 | 27.73 | 302,311 | +0.29(+1.06%) |
Dec 14, 2022 | 26.36 | 28.23 | 26.10 | 27.44 | 246,643 | +0.42(+1.55%) |
Dec 13, 2022 | 26.86 | 27.62 | 26.23 | 27.02 | 455,569 | -1.53(-5.36%) |
Dec 12, 2022 | 30.50 | 30.76 | 28.30 | 28.55 | 263,944 | -2.39(-7.72%) |
Dec 09, 2022 | 28.88 | 30.98 | 28.31 | 30.94 | 279,880 | +1.91(+6.58%) |
Dec 08, 2022 | 26.37 | 29.41 | 26.28 | 29.03 | 221,296 | +0.74(+2.62%) |
Dec 07, 2022 | 27.94 | 29.00 | 27.00 | 28.29 | 369,616 | +0.12(+0.43%) |
Dec 06, 2022 | 26.87 | 28.67 | 25.57 | 28.17 | 948,542 | +2.02(+7.72%) |
Dec 05, 2022 | 23.35 | 26.61 | 22.79 | 26.15 | 500,713 | +2.34(+9.83%) |
Dec 02, 2022 | 23.58 | 24.13 | 22.97 | 23.81 | 478,669 | +0.61(+2.63%) |