Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.79 | 25.29 | 24.70 | 25.22 | 1,599,536 | -0.71(-2.74%) |
Feb 27, 2023 | 25.66 | 26.33 | 25.58 | 25.93 | 1,164,690 | +0.66(+2.61%) |
Feb 24, 2023 | 26.46 | 26.81 | 25.26 | 25.27 | 1,702,414 | -0.57(-2.21%) |
Feb 23, 2023 | 25.90 | 26.37 | 25.59 | 25.84 | 1,580,793 | -1.13(-4.19%) |
Feb 22, 2023 | 25.88 | 27.00 | 25.66 | 26.97 | 1,934,769 | +1.37(+5.35%) |
Feb 21, 2023 | 25.06 | 25.77 | 24.82 | 25.60 | 1,115,382 | +0.18(+0.71%) |
Feb 17, 2023 | 25.80 | 26.07 | 25.22 | 25.42 | 1,521,652 | +1.04(+4.27%) |
Feb 16, 2023 | 24.16 | 24.43 | 23.76 | 24.38 | 792,781 | +0.41(+1.71%) |
Feb 15, 2023 | 24.14 | 24.83 | 23.73 | 23.97 | 1,622,434 | +0.24(+1.01%) |
Feb 14, 2023 | 24.45 | 24.64 | 23.59 | 23.73 | 1,389,247 | +0.07(+0.30%) |
Feb 13, 2023 | 23.75 | 23.98 | 23.09 | 23.66 | 1,369,309 | +0.20(+0.85%) |
Feb 10, 2023 | 24.07 | 24.08 | 23.43 | 23.46 | 2,174,810 | -1.30(-5.25%) |
Feb 09, 2023 | 24.78 | 25.31 | 24.40 | 24.76 | 1,896,834 | +0.53(+2.19%) |
Feb 08, 2023 | 24.48 | 25.03 | 24.18 | 24.23 | 1,751,950 | -0.66(-2.65%) |
Feb 07, 2023 | 26.38 | 26.38 | 24.85 | 24.89 | 1,710,146 | -1.80(-6.74%) |
Feb 06, 2023 | 27.02 | 28.17 | 26.66 | 26.69 | 1,004,609 | -0.85(-3.09%) |
Feb 03, 2023 | 25.79 | 27.60 | 24.55 | 27.54 | 1,747,982 | +1.65(+6.37%) |
Feb 02, 2023 | 25.54 | 26.39 | 25.21 | 25.89 | 1,488,179 | +0.59(+2.33%) |
Feb 01, 2023 | 24.09 | 25.74 | 23.96 | 25.30 | 1,782,933 | +1.32(+5.50%) |
Jan 31, 2023 | 25.00 | 25.16 | 23.94 | 23.98 | 2,062,226 | -0.87(-3.50%) |
Jan 30, 2023 | 24.46 | 24.92 | 23.68 | 24.85 | 1,168,547 | +0.92(+3.84%) |
Jan 27, 2023 | 22.54 | 24.10 | 22.48 | 23.93 | 1,543,409 | +0.94(+4.09%) |
Jan 26, 2023 | 22.54 | 23.40 | 22.46 | 22.99 | 1,134,302 | -0.30(-1.29%) |
Jan 25, 2023 | 23.30 | 23.79 | 22.86 | 23.29 | 1,379,516 | -0.11(-0.47%) |
Jan 24, 2023 | 22.57 | 23.58 | 22.52 | 23.40 | 1,480,152 | +0.81(+3.59%) |
Jan 23, 2023 | 22.46 | 22.73 | 22.16 | 22.59 | 1,148,282 | -0.02(-0.09%) |
Jan 20, 2023 | 23.01 | 23.58 | 22.61 | 22.61 | 1,131,563 | -0.57(-2.46%) |
Jan 19, 2023 | 23.42 | 23.80 | 22.84 | 23.18 | 1,480,963 | -0.71(-2.97%) |
Jan 18, 2023 | 22.62 | 24.01 | 22.32 | 23.89 | 1,847,281 | +0.84(+3.64%) |
Jan 17, 2023 | 23.02 | 23.94 | 22.83 | 23.05 | 2,031,580 | -0.47(-2.00%) |
Jan 13, 2023 | 24.04 | 24.30 | 23.49 | 23.52 | 2,133,328 | -0.97(-3.96%) |
Jan 12, 2023 | 24.16 | 24.59 | 23.98 | 24.49 | 1,514,039 | -0.35(-1.41%) |
Jan 11, 2023 | 25.47 | 26.04 | 24.73 | 24.84 | 1,974,059 | -1.61(-6.09%) |
Jan 10, 2023 | 26.21 | 26.96 | 25.89 | 26.45 | 502,870 | +0.00(+0.00%) |
Jan 09, 2023 | 26.02 | 26.79 | 25.36 | 26.45 | 1,315,697 | -0.87(-3.18%) |
Jan 06, 2023 | 26.54 | 27.62 | 26.24 | 27.32 | 938,977 | -0.09(-0.33%) |
Jan 05, 2023 | 27.71 | 28.07 | 26.60 | 27.41 | 1,001,170 | -0.37(-1.33%) |
Jan 04, 2023 | 26.91 | 28.04 | 26.91 | 27.78 | 1,151,655 | +2.34(+9.20%) |
Jan 03, 2023 | 24.82 | 25.83 | 24.19 | 25.44 | 1,491,074 | +1.59(+6.67%) |
Dec 30, 2022 | 25.13 | 25.13 | 23.80 | 23.85 | 2,002,396 | -1.19(-4.75%) |
Dec 29, 2022 | 25.62 | 25.79 | 24.98 | 25.04 | 957,386 | +0.14(+0.56%) |
Dec 28, 2022 | 24.46 | 25.59 | 24.45 | 24.90 | 2,036,883 | +0.64(+2.64%) |
Dec 27, 2022 | 24.25 | 24.62 | 23.66 | 24.26 | 1,572,695 | -0.21(-0.86%) |
Dec 23, 2022 | 24.81 | 24.87 | 24.34 | 24.47 | 1,569,723 | -1.31(-5.08%) |
Dec 22, 2022 | 25.14 | 26.40 | 25.09 | 25.78 | 1,648,356 | +0.31(+1.22%) |
Dec 21, 2022 | 25.67 | 25.93 | 25.40 | 25.47 | 1,383,790 | -1.37(-5.10%) |
Dec 20, 2022 | 27.09 | 27.93 | 26.37 | 26.84 | 1,741,366 | -0.08(-0.30%) |
Dec 19, 2022 | 27.05 | 27.88 | 26.63 | 26.92 | 1,594,421 | -0.93(-3.34%) |
Dec 16, 2022 | 28.18 | 28.39 | 27.15 | 27.85 | 2,304,103 | +0.98(+3.65%) |
Dec 15, 2022 | 26.23 | 27.17 | 26.20 | 26.87 | 2,699,760 | +0.99(+3.83%) |
Dec 14, 2022 | 26.26 | 26.87 | 25.65 | 25.88 | 2,634,964 | -1.04(-3.86%) |
Dec 13, 2022 | 27.43 | 27.49 | 26.51 | 26.92 | 2,375,105 | -1.16(-4.13%) |
Dec 12, 2022 | 29.17 | 29.29 | 27.88 | 28.08 | 1,920,325 | -1.34(-4.55%) |
Dec 09, 2022 | 29.24 | 30.30 | 28.68 | 29.42 | 3,095,599 | -0.15(-0.51%) |
Dec 08, 2022 | 28.05 | 29.85 | 28.01 | 29.57 | 3,118,889 | +0.84(+2.92%) |
Dec 07, 2022 | 27.27 | 29.11 | 26.98 | 28.73 | 2,522,966 | +1.25(+4.55%) |
Dec 06, 2022 | 26.16 | 28.01 | 25.94 | 27.48 | 3,361,529 | +1.82(+7.09%) |
Dec 05, 2022 | 23.25 | 26.03 | 23.11 | 25.66 | 2,730,214 | +1.31(+5.38%) |
Dec 02, 2022 | 24.05 | 24.78 | 23.72 | 24.35 | 1,985,565 | +0.22(+0.91%) |