Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.10 | 25.09 | 24.10 | 24.96 | 260,625 | +0.65(+2.69%) |
Feb 27, 2023 | 24.52 | 24.90 | 24.12 | 24.31 | 149,041 | -0.05(-0.20%) |
Feb 24, 2023 | 24.10 | 25.13 | 23.95 | 24.35 | 186,117 | -0.24(-0.98%) |
Feb 23, 2023 | 24.19 | 24.64 | 24.00 | 24.59 | 135,886 | +0.62(+2.60%) |
Feb 22, 2023 | 23.99 | 24.58 | 23.90 | 23.97 | 195,911 | +0.21(+0.89%) |
Feb 21, 2023 | 23.79 | 23.99 | 23.20 | 23.76 | 128,043 | -0.47(-1.94%) |
Feb 17, 2023 | 24.43 | 24.43 | 23.94 | 24.23 | 114,195 | -0.13(-0.55%) |
Feb 16, 2023 | 24.17 | 24.83 | 24.10 | 24.36 | 108,524 | -0.27(-1.09%) |
Feb 15, 2023 | 24.25 | 24.65 | 23.98 | 24.63 | 126,532 | +0.18(+0.75%) |
Feb 14, 2023 | 23.88 | 24.63 | 23.59 | 24.45 | 103,986 | +0.43(+1.80%) |
Feb 13, 2023 | 23.39 | 24.25 | 23.29 | 24.02 | 141,085 | +0.52(+2.21%) |
Feb 10, 2023 | 23.02 | 23.76 | 22.85 | 23.50 | 107,888 | +0.32(+1.37%) |
Feb 09, 2023 | 24.23 | 24.27 | 23.13 | 23.18 | 112,897 | -0.89(-3.71%) |
Feb 08, 2023 | 24.48 | 24.49 | 23.87 | 24.08 | 79,322 | -0.58(-2.34%) |
Feb 07, 2023 | 24.66 | 24.83 | 24.22 | 24.65 | 158,568 | -0.08(-0.31%) |
Feb 06, 2023 | 24.97 | 25.24 | 24.43 | 24.73 | 109,364 | -0.57(-2.24%) |
Feb 03, 2023 | 25.06 | 25.45 | 25.01 | 25.30 | 177,912 | +0.04(+0.15%) |
Feb 02, 2023 | 24.54 | 25.44 | 24.54 | 25.26 | 171,140 | +0.94(+3.87%) |
Feb 01, 2023 | 23.98 | 24.63 | 23.91 | 24.32 | 165,078 | +0.11(+0.44%) |
Jan 31, 2023 | 23.36 | 24.23 | 23.22 | 24.21 | 208,818 | +1.05(+4.52%) |
Jan 30, 2023 | 23.07 | 23.41 | 22.95 | 23.16 | 96,551 | -0.14(-0.62%) |
Jan 27, 2023 | 22.91 | 23.41 | 22.91 | 23.31 | 73,392 | +0.37(+1.63%) |
Jan 26, 2023 | 22.88 | 23.04 | 22.51 | 22.93 | 99,697 | +0.12(+0.50%) |
Jan 25, 2023 | 21.99 | 22.84 | 21.78 | 22.82 | 98,496 | +0.62(+2.81%) |
Jan 24, 2023 | 21.91 | 22.37 | 21.89 | 22.19 | 157,140 | -0.04(-0.17%) |
Jan 23, 2023 | 21.94 | 22.26 | 21.74 | 22.23 | 63,778 | +0.31(+1.40%) |
Jan 20, 2023 | 21.80 | 21.94 | 21.48 | 21.93 | 118,348 | +0.29(+1.33%) |
Jan 19, 2023 | 21.28 | 21.80 | 20.99 | 21.64 | 99,957 | +0.14(+0.67%) |
Jan 18, 2023 | 22.13 | 22.18 | 21.46 | 21.49 | 91,343 | -0.51(-2.31%) |
Jan 17, 2023 | 22.57 | 22.63 | 21.91 | 22.00 | 96,725 | -0.54(-2.39%) |
Jan 13, 2023 | 22.60 | 22.95 | 22.35 | 22.54 | 114,757 | -0.38(-1.68%) |
Jan 12, 2023 | 22.72 | 23.45 | 22.58 | 22.92 | 182,915 | +0.41(+1.83%) |
Jan 11, 2023 | 22.27 | 22.58 | 22.20 | 22.51 | 113,740 | +0.41(+1.87%) |
Jan 10, 2023 | 21.69 | 22.21 | 21.43 | 22.10 | 138,922 | +0.21(+0.96%) |
Jan 09, 2023 | 22.27 | 22.31 | 21.76 | 21.89 | 133,411 | -0.15(-0.70%) |
Jan 06, 2023 | 21.41 | 22.05 | 21.27 | 22.04 | 158,972 | +0.87(+4.13%) |
Jan 05, 2023 | 20.74 | 21.33 | 20.25 | 21.17 | 140,615 | +0.42(+2.04%) |
Jan 04, 2023 | 20.98 | 21.18 | 20.50 | 20.74 | 301,652 | -0.04(-0.18%) |
Jan 03, 2023 | 21.52 | 21.67 | 20.76 | 20.78 | 212,691 | -0.62(-2.91%) |
Dec 30, 2022 | 20.98 | 21.48 | 20.85 | 21.41 | 116,084 | +0.40(+1.92%) |
Dec 29, 2022 | 20.75 | 21.31 | 20.66 | 21.00 | 205,056 | +0.52(+2.53%) |
Dec 28, 2022 | 20.28 | 20.51 | 20.07 | 20.49 | 162,297 | +0.17(+0.85%) |
Dec 27, 2022 | 20.21 | 20.36 | 19.90 | 20.31 | 98,753 | +0.07(+0.33%) |
Dec 23, 2022 | 19.66 | 20.26 | 19.51 | 20.25 | 118,930 | +0.43(+2.18%) |
Dec 22, 2022 | 19.81 | 20.00 | 19.33 | 19.81 | 281,554 | -0.14(-0.72%) |
Dec 21, 2022 | 19.57 | 20.03 | 19.30 | 19.96 | 317,127 | +0.53(+2.72%) |
Dec 20, 2022 | 19.14 | 19.75 | 19.07 | 19.43 | 190,661 | +0.30(+1.56%) |
Dec 19, 2022 | 19.78 | 19.89 | 18.82 | 19.13 | 213,441 | -0.57(-2.88%) |
Dec 16, 2022 | 19.49 | 20.08 | 19.45 | 19.70 | 1,189,567 | -0.03(-0.14%) |
Dec 15, 2022 | 19.99 | 20.28 | 19.60 | 19.73 | 256,369 | -0.49(-2.44%) |
Dec 14, 2022 | 20.44 | 20.92 | 20.15 | 20.22 | 235,228 | -0.23(-1.12%) |
Dec 13, 2022 | 20.54 | 21.40 | 20.37 | 20.45 | 597,138 | +0.14(+0.70%) |
Dec 12, 2022 | 20.07 | 20.37 | 19.88 | 20.31 | 232,820 | +0.32(+1.62%) |
Dec 09, 2022 | 20.42 | 20.68 | 19.96 | 19.98 | 143,989 | -0.64(-3.09%) |
Dec 08, 2022 | 19.48 | 21.06 | 19.48 | 20.62 | 447,570 | +1.37(+7.11%) |
Dec 07, 2022 | 19.32 | 19.58 | 18.90 | 19.25 | 317,745 | -0.16(-0.83%) |
Dec 06, 2022 | 19.35 | 19.52 | 19.24 | 19.41 | 175,829 | +0.02(+0.10%) |
Dec 05, 2022 | 19.79 | 20.16 | 19.38 | 19.39 | 260,008 | -0.51(-2.58%) |
Dec 02, 2022 | 19.20 | 19.93 | 19.20 | 19.91 | 218,544 | +0.29(+1.50%) |