Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.70 | 24.81 | 23.83 | 24.08 | 78,971 | -0.73(-2.92%) |
Feb 27, 2023 | 25.23 | 25.32 | 24.63 | 24.81 | 45,028 | -0.09(-0.35%) |
Feb 24, 2023 | 25.42 | 25.42 | 24.41 | 24.90 | 35,017 | -1.29(-4.94%) |
Feb 23, 2023 | 26.32 | 26.36 | 25.56 | 26.19 | 31,696 | +0.17(+0.64%) |
Feb 22, 2023 | 25.65 | 26.28 | 25.61 | 26.02 | 60,902 | +0.49(+1.92%) |
Feb 21, 2023 | 25.96 | 25.97 | 25.43 | 25.53 | 35,813 | -0.91(-3.45%) |
Feb 17, 2023 | 26.15 | 26.70 | 26.07 | 26.44 | 63,491 | +0.31(+1.20%) |
Feb 16, 2023 | 25.29 | 27.01 | 25.08 | 26.13 | 116,650 | -1.17(-4.27%) |
Feb 15, 2023 | 25.79 | 27.38 | 25.52 | 27.30 | 135,087 | +2.15(+8.53%) |
Feb 14, 2023 | 25.03 | 25.19 | 24.48 | 25.15 | 40,022 | +0.12(+0.47%) |
Feb 13, 2023 | 24.36 | 25.04 | 23.98 | 25.03 | 46,533 | +0.68(+2.78%) |
Feb 10, 2023 | 24.49 | 24.78 | 24.21 | 24.36 | 55,619 | -0.29(-1.19%) |
Feb 09, 2023 | 25.89 | 25.89 | 24.54 | 24.65 | 47,168 | -0.72(-2.86%) |
Feb 08, 2023 | 25.87 | 26.05 | 25.31 | 25.38 | 188,372 | -0.61(-2.34%) |
Feb 07, 2023 | 26.67 | 26.67 | 25.55 | 25.98 | 42,414 | -0.85(-3.18%) |
Feb 06, 2023 | 26.88 | 27.18 | 26.63 | 26.84 | 46,332 | -0.65(-2.35%) |
Feb 03, 2023 | 27.33 | 28.06 | 27.25 | 27.48 | 47,135 | -0.71(-2.50%) |
Feb 02, 2023 | 27.78 | 28.91 | 27.69 | 28.19 | 90,329 | +0.94(+3.45%) |
Feb 01, 2023 | 26.03 | 27.55 | 25.91 | 27.25 | 98,332 | +1.14(+4.35%) |
Jan 31, 2023 | 25.77 | 26.17 | 24.75 | 26.11 | 116,528 | +0.51(+1.99%) |
Jan 30, 2023 | 25.85 | 26.28 | 25.55 | 25.60 | 82,950 | -0.65(-2.46%) |
Jan 27, 2023 | 25.59 | 26.42 | 25.39 | 26.25 | 66,430 | +0.72(+2.80%) |
Jan 26, 2023 | 25.16 | 25.72 | 24.92 | 25.53 | 58,293 | +0.61(+2.44%) |
Jan 25, 2023 | 23.67 | 25.01 | 23.37 | 24.92 | 94,779 | +1.06(+4.43%) |
Jan 24, 2023 | 23.95 | 24.19 | 23.78 | 23.87 | 42,899 | -0.22(-0.89%) |
Jan 23, 2023 | 23.38 | 24.29 | 23.28 | 24.08 | 60,994 | +0.92(+3.98%) |
Jan 20, 2023 | 22.63 | 23.30 | 22.15 | 23.16 | 74,440 | +0.87(+3.91%) |
Jan 19, 2023 | 22.53 | 22.66 | 21.88 | 22.29 | 96,987 | -0.53(-2.32%) |
Jan 18, 2023 | 23.66 | 23.84 | 22.78 | 22.82 | 50,137 | -0.71(-3.00%) |
Jan 17, 2023 | 22.94 | 23.71 | 22.80 | 23.52 | 71,478 | +0.58(+2.52%) |
Jan 13, 2023 | 22.89 | 22.95 | 22.60 | 22.95 | 38,981 | -0.26(-1.14%) |
Jan 12, 2023 | 23.12 | 23.34 | 22.72 | 23.21 | 43,251 | +0.34(+1.50%) |
Jan 11, 2023 | 22.73 | 22.98 | 22.31 | 22.87 | 59,461 | +0.16(+0.69%) |
Jan 10, 2023 | 22.15 | 22.81 | 22.04 | 22.71 | 85,007 | +0.45(+2.02%) |
Jan 09, 2023 | 21.64 | 22.41 | 21.64 | 22.26 | 139,420 | +0.44(+2.02%) |
Jan 06, 2023 | 21.54 | 21.86 | 21.00 | 21.82 | 60,135 | +0.52(+2.44%) |
Jan 05, 2023 | 20.81 | 21.41 | 20.52 | 21.30 | 54,314 | +0.22(+1.02%) |
Jan 04, 2023 | 19.81 | 21.15 | 19.60 | 21.08 | 125,946 | +1.66(+8.52%) |
Jan 03, 2023 | 19.92 | 20.12 | 19.24 | 19.43 | 115,972 | +0.22(+1.12%) |
Dec 30, 2022 | 18.95 | 19.24 | 18.81 | 19.21 | 151,921 | +0.04(+0.20%) |
Dec 29, 2022 | 18.62 | 19.36 | 18.60 | 19.17 | 138,577 | +0.76(+4.15%) |
Dec 28, 2022 | 18.91 | 18.93 | 18.37 | 18.41 | 89,366 | -0.47(-2.49%) |
Dec 27, 2022 | 18.98 | 19.03 | 18.40 | 18.88 | 74,379 | -0.14(-0.72%) |
Dec 23, 2022 | 19.24 | 19.35 | 18.77 | 19.02 | 78,416 | -0.36(-1.87%) |
Dec 22, 2022 | 19.15 | 19.38 | 18.59 | 19.38 | 148,450 | -0.03(-0.15%) |
Dec 21, 2022 | 19.59 | 19.74 | 19.30 | 19.41 | 77,669 | +0.10(+0.51%) |
Dec 20, 2022 | 19.31 | 19.50 | 18.82 | 19.31 | 99,767 | -0.08(-0.40%) |
Dec 19, 2022 | 19.59 | 19.59 | 19.04 | 19.39 | 144,897 | -0.22(-1.10%) |
Dec 16, 2022 | 19.59 | 19.64 | 19.03 | 19.60 | 248,211 | -0.08(-0.40%) |
Dec 15, 2022 | 21.11 | 21.20 | 19.62 | 19.68 | 110,739 | -1.83(-8.52%) |
Dec 14, 2022 | 21.70 | 22.03 | 21.23 | 21.52 | 86,769 | -0.02(-0.09%) |
Dec 13, 2022 | 22.29 | 22.78 | 21.39 | 21.53 | 255,846 | +0.01(+0.05%) |
Dec 12, 2022 | 21.02 | 21.89 | 20.75 | 21.53 | 125,075 | +0.50(+2.40%) |
Dec 09, 2022 | 19.77 | 21.04 | 19.67 | 21.02 | 156,105 | +1.20(+6.06%) |
Dec 08, 2022 | 19.96 | 20.03 | 19.58 | 19.82 | 105,269 | +0.11(+0.54%) |
Dec 07, 2022 | 19.68 | 20.17 | 19.32 | 19.71 | 133,665 | -0.22(-1.12%) |
Dec 06, 2022 | 21.27 | 21.54 | 19.45 | 19.94 | 119,071 | -1.39(-6.50%) |
Dec 05, 2022 | 22.22 | 22.25 | 21.19 | 21.32 | 103,454 | -1.07(-4.76%) |
Dec 02, 2022 | 21.66 | 22.47 | 21.66 | 22.39 | 41,920 | +0.24(+1.09%) |