Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.95 | 21.96 | 21.32 | 21.82 | 1,586,869 | +0.25(+1.16%) |
Feb 27, 2023 | 21.88 | 22.11 | 21.23 | 21.57 | 519,907 | -0.14(-0.64%) |
Feb 24, 2023 | 22.27 | 22.46 | 21.62 | 21.71 | 435,015 | -0.64(-2.86%) |
Feb 23, 2023 | 22.48 | 22.92 | 22.05 | 22.35 | 807,175 | -0.01(-0.04%) |
Feb 22, 2023 | 22.94 | 23.32 | 22.27 | 22.36 | 672,837 | -0.46(-2.02%) |
Feb 21, 2023 | 23.43 | 23.65 | 22.69 | 22.82 | 872,648 | -0.39(-1.68%) |
Feb 17, 2023 | 22.14 | 23.44 | 21.91 | 23.21 | 843,500 | +1.18(+5.36%) |
Feb 16, 2023 | 21.94 | 22.40 | 21.84 | 22.03 | 569,414 | -0.19(-0.86%) |
Feb 15, 2023 | 23.29 | 23.29 | 21.75 | 22.22 | 707,811 | -1.36(-5.77%) |
Feb 14, 2023 | 23.51 | 24.70 | 23.44 | 23.58 | 498,891 | -0.04(-0.17%) |
Feb 13, 2023 | 24.08 | 24.10 | 23.38 | 23.62 | 438,553 | -0.51(-2.11%) |
Feb 10, 2023 | 24.47 | 24.54 | 24.09 | 24.13 | 328,718 | -0.29(-1.19%) |
Feb 09, 2023 | 24.74 | 24.88 | 24.28 | 24.42 | 451,292 | -0.07(-0.29%) |
Feb 08, 2023 | 24.82 | 25.16 | 24.13 | 24.49 | 472,667 | -0.19(-0.77%) |
Feb 07, 2023 | 24.17 | 24.77 | 24.01 | 24.68 | 656,257 | +0.55(+2.28%) |
Feb 06, 2023 | 24.14 | 25.31 | 23.95 | 24.13 | 322,085 | +0.05(+0.21%) |
Feb 03, 2023 | 24.85 | 25.20 | 23.88 | 24.08 | 522,493 | -1.27(-5.01%) |
Feb 02, 2023 | 25.13 | 25.47 | 24.31 | 25.35 | 588,661 | +0.28(+1.12%) |
Feb 01, 2023 | 25.18 | 25.41 | 24.26 | 25.07 | 580,198 | -0.20(-0.79%) |
Jan 31, 2023 | 24.85 | 25.38 | 24.68 | 25.27 | 398,749 | +0.55(+2.22%) |
Jan 30, 2023 | 24.60 | 24.96 | 24.17 | 24.72 | 1,082,694 | -0.10(-0.40%) |
Jan 27, 2023 | 24.71 | 25.35 | 24.42 | 24.82 | 342,275 | +0.06(+0.24%) |
Jan 26, 2023 | 26.04 | 26.20 | 24.50 | 24.76 | 406,540 | -1.16(-4.48%) |
Jan 25, 2023 | 25.62 | 26.38 | 25.58 | 25.92 | 338,177 | +0.13(+0.50%) |
Jan 24, 2023 | 25.87 | 26.63 | 25.75 | 25.79 | 444,567 | -0.58(-2.20%) |
Jan 23, 2023 | 26.51 | 26.57 | 25.84 | 26.37 | 328,108 | -0.19(-0.72%) |
Jan 20, 2023 | 26.17 | 26.68 | 25.39 | 26.56 | 449,686 | +0.79(+3.07%) |
Jan 19, 2023 | 26.03 | 26.38 | 25.53 | 25.77 | 308,657 | -0.33(-1.26%) |
Jan 18, 2023 | 26.44 | 26.98 | 26.04 | 26.10 | 310,933 | -0.15(-0.57%) |
Jan 17, 2023 | 25.94 | 26.46 | 25.70 | 26.25 | 404,641 | +0.27(+1.04%) |
Jan 13, 2023 | 26.46 | 27.36 | 25.35 | 25.98 | 593,400 | -0.82(-3.06%) |
Jan 12, 2023 | 25.63 | 26.81 | 25.26 | 26.80 | 552,991 | +1.11(+4.32%) |
Jan 11, 2023 | 25.36 | 25.79 | 25.02 | 25.69 | 336,594 | +0.22(+0.86%) |
Jan 10, 2023 | 24.86 | 25.48 | 24.86 | 25.47 | 270,084 | +0.62(+2.49%) |
Jan 09, 2023 | 25.29 | 25.56 | 24.68 | 24.85 | 427,802 | -0.39(-1.55%) |
Jan 06, 2023 | 24.61 | 25.54 | 24.10 | 25.24 | 423,076 | +0.74(+3.02%) |
Jan 05, 2023 | 25.18 | 25.61 | 24.31 | 24.50 | 574,645 | -1.14(-4.45%) |
Jan 04, 2023 | 26.35 | 26.63 | 25.47 | 25.64 | 848,573 | +0.20(+0.79%) |
Jan 03, 2023 | 26.20 | 26.25 | 24.87 | 25.44 | 510,837 | -0.76(-2.90%) |
Dec 30, 2022 | 25.76 | 26.22 | 25.70 | 26.20 | 308,619 | +0.30(+1.16%) |
Dec 29, 2022 | 25.42 | 26.34 | 25.03 | 25.90 | 451,403 | +0.58(+2.29%) |
Dec 28, 2022 | 25.61 | 26.22 | 25.04 | 25.32 | 452,226 | -0.41(-1.59%) |
Dec 27, 2022 | 26.60 | 26.66 | 25.72 | 25.73 | 275,725 | -0.76(-2.87%) |
Dec 23, 2022 | 26.97 | 27.44 | 26.20 | 26.49 | 306,743 | -0.86(-3.14%) |
Dec 22, 2022 | 25.99 | 27.40 | 25.64 | 27.35 | 598,691 | +1.80(+7.05%) |
Dec 21, 2022 | 25.13 | 25.77 | 24.66 | 25.55 | 403,794 | +0.42(+1.67%) |
Dec 20, 2022 | 24.91 | 25.82 | 24.83 | 25.13 | 533,555 | +0.07(+0.28%) |
Dec 19, 2022 | 25.42 | 25.70 | 24.44 | 25.06 | 517,254 | -0.36(-1.42%) |
Dec 16, 2022 | 24.53 | 25.60 | 24.43 | 25.42 | 920,529 | +0.61(+2.46%) |
Dec 15, 2022 | 24.81 | 25.07 | 24.50 | 24.81 | 424,787 | -0.16(-0.64%) |
Dec 14, 2022 | 25.06 | 25.45 | 24.01 | 24.97 | 479,976 | -0.06(-0.24%) |
Dec 13, 2022 | 24.60 | 25.06 | 23.78 | 25.03 | 1,172,131 | +0.80(+3.30%) |
Dec 12, 2022 | 22.74 | 24.26 | 22.48 | 24.23 | 833,666 | +1.54(+6.79%) |
Dec 09, 2022 | 22.79 | 23.00 | 22.50 | 22.69 | 556,709 | -0.14(-0.61%) |
Dec 08, 2022 | 23.55 | 23.72 | 22.51 | 22.83 | 426,152 | -0.71(-3.02%) |
Dec 07, 2022 | 22.66 | 23.56 | 22.66 | 23.54 | 480,484 | +0.98(+4.34%) |
Dec 06, 2022 | 22.57 | 22.99 | 22.21 | 22.56 | 443,808 | -0.21(-0.92%) |
Dec 05, 2022 | 23.85 | 24.13 | 22.55 | 22.77 | 917,384 | -0.79(-3.35%) |
Dec 02, 2022 | 22.34 | 23.65 | 22.34 | 23.56 | 455,890 | +1.08(+4.80%) |