Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.50 | 24.65 | 24.42 | 24.45 | 38,601 | -0.37(-1.49%) |
Feb 27, 2023 | 24.81 | 24.92 | 24.68 | 24.82 | 69,711 | +0.57(+2.35%) |
Feb 24, 2023 | 24.13 | 24.29 | 24.02 | 24.25 | 38,058 | -0.25(-1.02%) |
Feb 23, 2023 | 24.54 | 24.65 | 24.28 | 24.50 | 27,345 | -0.07(-0.28%) |
Feb 22, 2023 | 24.48 | 24.74 | 24.30 | 24.57 | 28,971 | +0.07(+0.31%) |
Feb 21, 2023 | 24.83 | 24.84 | 24.47 | 24.50 | 34,144 | -0.56(-2.25%) |
Feb 17, 2023 | 24.96 | 25.08 | 24.86 | 25.06 | 30,511 | -0.14(-0.56%) |
Feb 16, 2023 | 24.86 | 25.37 | 24.86 | 25.20 | 24,844 | -0.10(-0.40%) |
Feb 15, 2023 | 25.08 | 25.31 | 25.08 | 25.30 | 105,446 | +0.30(+1.20%) |
Feb 14, 2023 | 24.71 | 25.08 | 24.68 | 25.00 | 85,051 | +0.21(+0.85%) |
Feb 13, 2023 | 24.56 | 24.79 | 24.56 | 24.79 | 65,328 | +0.09(+0.36%) |
Feb 10, 2023 | 24.50 | 24.71 | 24.43 | 24.70 | 97,463 | -0.55(-2.18%) |
Feb 09, 2023 | 25.67 | 25.67 | 25.20 | 25.25 | 55,772 | -0.03(-0.12%) |
Feb 08, 2023 | 25.79 | 25.89 | 25.22 | 25.28 | 31,535 | +0.15(+0.60%) |
Feb 07, 2023 | 24.63 | 25.19 | 24.57 | 25.13 | 50,965 | +0.06(+0.24%) |
Feb 06, 2023 | 25.15 | 25.23 | 24.99 | 25.07 | 43,638 | -0.82(-3.17%) |
Feb 03, 2023 | 25.91 | 26.10 | 25.84 | 25.89 | 49,101 | -0.23(-0.88%) |
Feb 02, 2023 | 26.12 | 26.25 | 25.90 | 26.12 | 43,632 | +0.59(+2.31%) |
Feb 01, 2023 | 25.04 | 25.59 | 24.96 | 25.53 | 49,961 | +0.65(+2.61%) |
Jan 31, 2023 | 24.57 | 24.88 | 24.49 | 24.88 | 44,096 | +0.09(+0.36%) |
Jan 30, 2023 | 24.73 | 24.89 | 24.69 | 24.79 | 89,012 | +0.14(+0.57%) |
Jan 27, 2023 | 24.34 | 24.73 | 24.34 | 24.65 | 104,969 | -0.22(-0.87%) |
Jan 26, 2023 | 24.46 | 24.89 | 24.46 | 24.87 | 41,134 | -0.18(-0.73%) |
Jan 25, 2023 | 24.84 | 25.11 | 24.80 | 25.05 | 210,440 | +0.07(+0.28%) |
Jan 24, 2023 | 24.79 | 25.06 | 24.78 | 24.98 | 273,505 | +0.20(+0.81%) |
Jan 23, 2023 | 24.72 | 24.83 | 24.64 | 24.78 | 176,731 | -0.37(-1.47%) |
Jan 20, 2023 | 24.68 | 25.15 | 24.61 | 25.15 | 74,359 | +0.84(+3.47%) |
Jan 19, 2023 | 24.51 | 24.51 | 24.11 | 24.31 | 132,971 | -0.49(-1.99%) |
Jan 18, 2023 | 25.25 | 25.25 | 24.79 | 24.80 | 56,559 | -0.22(-0.88%) |
Jan 17, 2023 | 24.92 | 25.05 | 24.76 | 25.02 | 127,520 | +0.34(+1.38%) |
Jan 13, 2023 | 24.44 | 24.68 | 24.44 | 24.68 | 62,047 | +0.12(+0.49%) |
Jan 12, 2023 | 24.32 | 24.61 | 24.28 | 24.56 | 65,579 | +0.38(+1.57%) |
Jan 11, 2023 | 23.86 | 24.25 | 23.83 | 24.18 | 28,587 | +0.29(+1.21%) |
Jan 10, 2023 | 23.64 | 23.89 | 23.60 | 23.89 | 71,718 | +0.00(+0.00%) |
Jan 09, 2023 | 23.71 | 23.98 | 23.65 | 23.89 | 160,387 | +0.56(+2.40%) |
Jan 06, 2023 | 22.46 | 23.36 | 22.45 | 23.33 | 100,662 | +0.49(+2.15%) |
Jan 05, 2023 | 23.27 | 23.27 | 22.76 | 22.84 | 92,325 | -0.45(-1.93%) |
Jan 04, 2023 | 23.09 | 23.98 | 22.96 | 23.29 | 75,367 | +0.74(+3.30%) |
Jan 03, 2023 | 22.83 | 22.95 | 22.40 | 22.55 | 136,437 | +0.24(+1.05%) |
Dec 30, 2022 | 22.51 | 22.51 | 22.14 | 22.31 | 85,523 | -0.24(-1.04%) |
Dec 29, 2022 | 22.50 | 22.61 | 22.49 | 22.55 | 68,411 | +0.28(+1.26%) |
Dec 28, 2022 | 22.49 | 22.57 | 22.26 | 22.27 | 75,983 | -0.20(-0.87%) |
Dec 27, 2022 | 22.50 | 22.59 | 22.41 | 22.46 | 95,101 | +0.05(+0.20%) |
Dec 23, 2022 | 22.25 | 22.46 | 22.07 | 22.41 | 74,482 | +0.34(+1.56%) |
Dec 22, 2022 | 22.18 | 22.19 | 21.86 | 22.07 | 125,166 | -0.41(-1.82%) |
Dec 21, 2022 | 22.45 | 22.62 | 22.42 | 22.48 | 106,355 | +0.44(+2.00%) |
Dec 20, 2022 | 21.82 | 22.16 | 21.82 | 22.04 | 108,461 | -0.16(-0.70%) |
Dec 19, 2022 | 22.33 | 22.43 | 22.13 | 22.20 | 193,097 | -0.30(-1.36%) |
Dec 16, 2022 | 22.68 | 22.77 | 22.40 | 22.50 | 113,060 | -0.50(-2.17%) |
Dec 15, 2022 | 22.97 | 23.09 | 22.72 | 23.00 | 110,597 | -0.09(-0.39%) |
Dec 14, 2022 | 22.99 | 23.27 | 22.89 | 23.09 | 134,536 | +0.09(+0.37%) |
Dec 13, 2022 | 23.45 | 23.50 | 22.91 | 23.00 | 86,466 | +0.38(+1.70%) |
Dec 12, 2022 | 22.66 | 22.75 | 22.49 | 22.62 | 116,902 | -0.16(-0.70%) |
Dec 09, 2022 | 22.80 | 23.00 | 22.74 | 22.78 | 193,862 | -0.01(-0.04%) |
Dec 08, 2022 | 22.71 | 22.82 | 22.61 | 22.79 | 138,007 | -0.12(-0.52%) |
Dec 07, 2022 | 22.94 | 23.12 | 22.87 | 22.91 | 106,759 | -0.24(-1.04%) |
Dec 06, 2022 | 23.40 | 23.45 | 23.02 | 23.15 | 136,434 | -0.10(-0.43%) |
Dec 05, 2022 | 23.43 | 23.50 | 23.14 | 23.25 | 182,838 | -0.72(-3.00%) |
Dec 02, 2022 | 23.67 | 24.04 | 23.61 | 23.97 | 95,037 | +0.33(+1.40%) |