Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.77 | 24.77 | 24.27 | 24.27 | 96,638 | -0.75(-3.00%) |
Feb 27, 2023 | 24.97 | 25.09 | 24.96 | 25.02 | 98,572 | +0.07(+0.28%) |
Feb 24, 2023 | 24.82 | 24.95 | 24.77 | 24.95 | 94,839 | +0.12(+0.48%) |
Feb 23, 2023 | 24.84 | 24.94 | 24.75 | 24.83 | 90,512 | -0.07(-0.28%) |
Feb 22, 2023 | 25.01 | 25.04 | 24.86 | 24.90 | 64,368 | -0.19(-0.76%) |
Feb 21, 2023 | 24.87 | 25.13 | 24.86 | 25.09 | 159,357 | +0.10(+0.40%) |
Feb 17, 2023 | 24.20 | 24.99 | 23.91 | 24.99 | 105,482 | +0.83(+3.44%) |
Feb 16, 2023 | 24.30 | 24.30 | 24.08 | 24.16 | 64,107 | -0.94(-3.75%) |
Feb 15, 2023 | 25.00 | 25.12 | 24.92 | 25.10 | 63,906 | +0.07(+0.28%) |
Feb 14, 2023 | 25.03 | 25.17 | 24.92 | 25.03 | 57,104 | -0.09(-0.34%) |
Feb 13, 2023 | 25.00 | 25.14 | 24.98 | 25.12 | 50,701 | +0.31(+1.23%) |
Feb 10, 2023 | 24.98 | 24.98 | 24.77 | 24.81 | 28,772 | +0.24(+0.98%) |
Feb 09, 2023 | 24.51 | 24.73 | 24.50 | 24.57 | 647,605 | -0.10(-0.40%) |
Feb 08, 2023 | 24.65 | 24.74 | 24.46 | 24.67 | 124,072 | -0.09(-0.37%) |
Feb 07, 2023 | 24.50 | 24.78 | 24.46 | 24.76 | 1,907,215 | -0.09(-0.36%) |
Feb 06, 2023 | 24.85 | 24.95 | 24.77 | 24.85 | 1,799,410 | +0.06(+0.24%) |
Feb 03, 2023 | 24.89 | 24.98 | 24.72 | 24.79 | 697,141 | -0.12(-0.48%) |
Feb 02, 2023 | 25.05 | 25.07 | 24.83 | 24.91 | 244,450 | -0.42(-1.66%) |
Feb 01, 2023 | 25.30 | 25.47 | 25.12 | 25.33 | 237,499 | +0.24(+0.96%) |
Jan 31, 2023 | 25.05 | 25.10 | 25.00 | 25.09 | 53,166 | +0.15(+0.60%) |
Jan 30, 2023 | 24.93 | 25.08 | 24.87 | 24.94 | 60,786 | +0.07(+0.28%) |
Jan 27, 2023 | 24.98 | 25.00 | 24.82 | 24.87 | 125,685 | -0.11(-0.44%) |
Jan 26, 2023 | 25.05 | 25.05 | 24.80 | 24.98 | 57,418 | -0.14(-0.56%) |
Jan 25, 2023 | 25.05 | 25.20 | 25.00 | 25.12 | 56,478 | -0.19(-0.75%) |
Jan 24, 2023 | 25.41 | 25.41 | 25.21 | 25.31 | 52,114 | -0.30(-1.17%) |
Jan 23, 2023 | 25.52 | 25.68 | 25.43 | 25.61 | 48,833 | +0.01(+0.04%) |
Jan 20, 2023 | 25.38 | 25.60 | 25.25 | 25.60 | 171,036 | +0.23(+0.91%) |
Jan 19, 2023 | 25.19 | 25.43 | 25.18 | 25.37 | 104,243 | +0.50(+2.01%) |
Jan 18, 2023 | 25.30 | 25.32 | 24.87 | 24.87 | 217,854 | -0.38(-1.50%) |
Jan 17, 2023 | 25.43 | 25.50 | 25.22 | 25.25 | 98,243 | +0.25(+1.00%) |
Jan 13, 2023 | 24.94 | 25.07 | 24.87 | 25.00 | 136,226 | -0.14(-0.56%) |
Jan 12, 2023 | 24.92 | 25.19 | 24.85 | 25.14 | 73,206 | +0.45(+1.80%) |
Jan 11, 2023 | 24.79 | 24.79 | 24.59 | 24.70 | 99,913 | -0.25(-0.98%) |
Jan 10, 2023 | 25.24 | 25.24 | 24.89 | 24.94 | 63,791 | -0.15(-0.60%) |
Jan 09, 2023 | 25.11 | 25.25 | 24.99 | 25.09 | 76,436 | -0.02(-0.08%) |
Jan 06, 2023 | 24.72 | 25.14 | 24.68 | 25.11 | 57,172 | +0.20(+0.82%) |
Jan 05, 2023 | 24.96 | 25.05 | 24.79 | 24.91 | 78,672 | -0.38(-1.52%) |
Jan 04, 2023 | 25.26 | 25.42 | 25.18 | 25.29 | 109,146 | +0.26(+1.04%) |
Jan 03, 2023 | 25.00 | 25.18 | 24.92 | 25.03 | 82,894 | +0.03(+0.12%) |
Dec 30, 2022 | 24.95 | 25.04 | 24.59 | 25.00 | 53,734 | +0.03(+0.12%) |
Dec 29, 2022 | 25.11 | 25.11 | 24.97 | 24.97 | 25,849 | -0.08(-0.32%) |
Dec 28, 2022 | 25.38 | 25.40 | 25.05 | 25.05 | 81,590 | -0.01(-0.04%) |
Dec 27, 2022 | 25.09 | 25.16 | 25.03 | 25.06 | 50,101 | +0.00(+0.00%) |
Dec 23, 2022 | 24.13 | 25.13 | 24.13 | 25.06 | 50,083 | -0.11(-0.42%) |
Dec 22, 2022 | 25.33 | 25.33 | 25.00 | 25.16 | 61,450 | -0.04(-0.14%) |
Dec 21, 2022 | 25.16 | 25.25 | 25.12 | 25.20 | 40,886 | +0.04(+0.14%) |
Dec 20, 2022 | 25.15 | 25.18 | 25.00 | 25.16 | 72,567 | +0.09(+0.34%) |
Dec 19, 2022 | 25.23 | 25.29 | 24.96 | 25.08 | 192,162 | +0.01(+0.04%) |
Dec 16, 2022 | 24.80 | 25.09 | 24.80 | 25.07 | 64,326 | +0.04(+0.16%) |
Dec 15, 2022 | 25.31 | 25.31 | 24.92 | 25.03 | 48,564 | -0.27(-1.07%) |
Dec 14, 2022 | 25.23 | 25.41 | 25.18 | 25.30 | 62,389 | +0.24(+0.96%) |
Dec 13, 2022 | 25.27 | 25.44 | 25.00 | 25.06 | 62,932 | -0.34(-1.34%) |
Dec 12, 2022 | 25.43 | 25.49 | 25.27 | 25.40 | 80,881 | -0.19(-0.74%) |
Dec 09, 2022 | 25.32 | 25.69 | 25.32 | 25.59 | 64,904 | +0.09(+0.35%) |
Dec 08, 2022 | 25.44 | 25.50 | 25.16 | 25.50 | 52,721 | -0.29(-1.12%) |
Dec 07, 2022 | 25.98 | 25.98 | 25.72 | 25.79 | 76,159 | -0.03(-0.12%) |
Dec 06, 2022 | 25.66 | 25.90 | 25.66 | 25.82 | 388,474 | +0.01(+0.04%) |
Dec 05, 2022 | 25.91 | 26.05 | 25.70 | 25.81 | 151,710 | -0.10(-0.39%) |
Dec 02, 2022 | 25.43 | 25.93 | 25.43 | 25.91 | 822,122 | +0.12(+0.47%) |