Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.28 | 23.65 | 23.07 | 23.26 | 356,072 | +0.06(+0.26%) |
Feb 27, 2023 | 24.00 | 24.04 | 23.20 | 23.20 | 258,462 | -0.50(-2.11%) |
Feb 24, 2023 | 24.16 | 24.47 | 23.47 | 23.70 | 617,382 | -0.88(-3.58%) |
Feb 23, 2023 | 24.46 | 24.64 | 23.91 | 24.58 | 267,524 | +0.26(+1.07%) |
Feb 22, 2023 | 24.13 | 24.47 | 23.99 | 24.32 | 260,012 | +0.23(+0.95%) |
Feb 21, 2023 | 25.00 | 25.00 | 24.01 | 24.09 | 277,912 | -1.22(-4.82%) |
Feb 17, 2023 | 25.42 | 25.45 | 24.87 | 25.31 | 201,439 | +0.09(+0.36%) |
Feb 16, 2023 | 25.15 | 25.52 | 24.49 | 25.22 | 295,040 | -0.31(-1.21%) |
Feb 15, 2023 | 24.63 | 25.71 | 24.55 | 25.53 | 284,654 | +0.70(+2.82%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.27 | 24.83 | 343,618 | -0.78(-3.05%) |
Feb 13, 2023 | 25.15 | 25.78 | 24.71 | 25.61 | 322,545 | +0.53(+2.11%) |
Feb 10, 2023 | 25.03 | 25.30 | 24.69 | 25.08 | 251,944 | -0.17(-0.67%) |
Feb 09, 2023 | 26.30 | 26.67 | 25.04 | 25.25 | 326,479 | -0.60(-2.32%) |
Feb 08, 2023 | 26.29 | 26.42 | 25.53 | 25.85 | 347,380 | -0.82(-3.07%) |
Feb 07, 2023 | 26.35 | 27.64 | 25.44 | 26.67 | 280,308 | +0.08(+0.30%) |
Feb 06, 2023 | 27.67 | 28.18 | 26.49 | 26.59 | 489,344 | -1.49(-5.31%) |
Feb 03, 2023 | 27.81 | 28.64 | 27.76 | 28.08 | 298,147 | -0.12(-0.43%) |
Feb 02, 2023 | 27.50 | 28.97 | 27.50 | 28.20 | 471,361 | +1.28(+4.75%) |
Feb 01, 2023 | 25.95 | 27.16 | 25.81 | 26.92 | 388,159 | +1.09(+4.22%) |
Jan 31, 2023 | 25.84 | 26.37 | 25.68 | 25.83 | 352,111 | +0.13(+0.51%) |
Jan 30, 2023 | 25.45 | 26.00 | 25.37 | 25.70 | 282,426 | -0.05(-0.19%) |
Jan 27, 2023 | 25.41 | 25.93 | 25.32 | 25.75 | 190,383 | +0.18(+0.70%) |
Jan 26, 2023 | 25.72 | 26.22 | 25.17 | 25.57 | 308,114 | +0.13(+0.51%) |
Jan 25, 2023 | 24.33 | 25.47 | 23.93 | 25.44 | 392,070 | +0.88(+3.56%) |
Jan 24, 2023 | 24.88 | 24.92 | 23.99 | 24.57 | 328,002 | -0.31(-1.27%) |
Jan 23, 2023 | 24.52 | 25.02 | 24.27 | 24.88 | 309,685 | +0.56(+2.30%) |
Jan 20, 2023 | 23.53 | 24.38 | 23.27 | 24.32 | 332,739 | +0.89(+3.80%) |
Jan 19, 2023 | 23.41 | 23.67 | 22.90 | 23.43 | 255,308 | -0.14(-0.59%) |
Jan 18, 2023 | 23.94 | 24.75 | 23.49 | 23.57 | 292,177 | -0.37(-1.55%) |
Jan 17, 2023 | 24.32 | 24.32 | 23.90 | 23.94 | 285,914 | -0.46(-1.89%) |
Jan 13, 2023 | 24.44 | 24.88 | 24.14 | 24.40 | 224,958 | -0.43(-1.73%) |
Jan 12, 2023 | 24.41 | 24.89 | 23.83 | 24.83 | 347,246 | +0.77(+3.20%) |
Jan 11, 2023 | 24.15 | 24.50 | 23.90 | 24.06 | 339,702 | +0.08(+0.33%) |
Jan 10, 2023 | 23.50 | 24.20 | 23.25 | 23.98 | 415,299 | +0.44(+1.87%) |
Jan 09, 2023 | 23.35 | 24.45 | 23.35 | 23.54 | 591,509 | +0.23(+0.99%) |
Jan 06, 2023 | 22.63 | 23.47 | 22.51 | 23.31 | 338,916 | +0.94(+4.20%) |
Jan 05, 2023 | 22.31 | 22.52 | 21.66 | 22.37 | 388,845 | -0.20(-0.91%) |
Jan 04, 2023 | 22.21 | 23.01 | 22.06 | 22.57 | 428,184 | +0.56(+2.57%) |
Jan 03, 2023 | 22.00 | 22.26 | 21.53 | 22.01 | 476,923 | +0.27(+1.24%) |
Dec 30, 2022 | 21.56 | 21.86 | 21.51 | 21.74 | 240,481 | -0.10(-0.46%) |
Dec 29, 2022 | 21.39 | 21.97 | 21.27 | 21.84 | 259,380 | +0.63(+2.97%) |
Dec 28, 2022 | 21.15 | 21.38 | 20.80 | 21.21 | 321,401 | +0.06(+0.28%) |
Dec 27, 2022 | 21.00 | 21.32 | 20.57 | 21.15 | 286,863 | +0.14(+0.67%) |
Dec 23, 2022 | 20.34 | 21.03 | 19.98 | 21.01 | 215,658 | +0.71(+3.50%) |
Dec 22, 2022 | 19.79 | 20.41 | 19.63 | 20.30 | 367,670 | +0.10(+0.50%) |
Dec 21, 2022 | 19.79 | 20.50 | 19.79 | 20.20 | 397,565 | +0.79(+4.07%) |
Dec 20, 2022 | 19.06 | 20.23 | 18.86 | 19.41 | 457,825 | +0.18(+0.94%) |
Dec 19, 2022 | 20.29 | 20.74 | 19.17 | 19.23 | 557,983 | -1.06(-5.22%) |
Dec 16, 2022 | 20.74 | 21.48 | 20.29 | 20.29 | 1,005,817 | -0.66(-3.15%) |
Dec 15, 2022 | 22.09 | 22.28 | 20.75 | 20.95 | 493,787 | -1.52(-6.76%) |
Dec 14, 2022 | 22.90 | 23.11 | 22.24 | 22.47 | 363,188 | -0.48(-2.09%) |
Dec 13, 2022 | 23.86 | 24.10 | 22.88 | 22.95 | 296,699 | +0.16(+0.70%) |
Dec 12, 2022 | 22.74 | 23.00 | 22.29 | 22.79 | 296,473 | +0.09(+0.40%) |
Dec 09, 2022 | 23.09 | 23.09 | 22.12 | 22.70 | 427,439 | -0.81(-3.45%) |
Dec 08, 2022 | 23.02 | 23.55 | 22.69 | 23.51 | 370,419 | +0.52(+2.26%) |
Dec 07, 2022 | 22.38 | 23.18 | 22.06 | 22.99 | 493,956 | +0.47(+2.09%) |
Dec 06, 2022 | 22.66 | 23.05 | 22.10 | 22.52 | 515,318 | +0.09(+0.40%) |
Dec 05, 2022 | 23.13 | 23.13 | 21.92 | 22.43 | 743,898 | -0.77(-3.32%) |
Dec 02, 2022 | 21.00 | 23.66 | 21.00 | 23.20 | 1,193,826 | +1.37(+6.28%) |