Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.65 | 24.72 | 24.57 | 24.60 | 974,682 | -0.19(-0.76%) |
Feb 27, 2023 | 24.86 | 24.97 | 24.78 | 24.79 | 1,251,320 | +0.40(+1.63%) |
Feb 24, 2023 | 24.44 | 24.51 | 24.29 | 24.40 | 964,639 | -0.13(-0.54%) |
Feb 23, 2023 | 24.59 | 24.68 | 24.42 | 24.53 | 739,301 | +0.07(+0.27%) |
Feb 22, 2023 | 24.49 | 24.59 | 24.42 | 24.46 | 918,432 | -0.08(-0.31%) |
Feb 21, 2023 | 24.66 | 24.89 | 24.50 | 24.54 | 2,260,158 | +0.34(+1.41%) |
Feb 17, 2023 | 24.06 | 24.22 | 23.97 | 24.20 | 878,812 | +0.22(+0.91%) |
Feb 16, 2023 | 23.88 | 24.14 | 23.80 | 23.98 | 767,091 | +0.09(+0.36%) |
Feb 15, 2023 | 23.77 | 23.93 | 23.74 | 23.89 | 788,660 | +0.02(+0.08%) |
Feb 14, 2023 | 23.83 | 23.97 | 23.72 | 23.87 | 938,491 | -0.23(-0.94%) |
Feb 13, 2023 | 23.92 | 24.11 | 23.86 | 24.10 | 1,110,750 | +0.29(+1.23%) |
Feb 10, 2023 | 23.44 | 23.88 | 23.13 | 23.81 | 1,685,876 | +0.56(+2.40%) |
Feb 09, 2023 | 23.38 | 23.65 | 23.22 | 23.25 | 1,210,379 | +0.12(+0.53%) |
Feb 08, 2023 | 23.23 | 23.30 | 23.08 | 23.13 | 892,070 | -0.43(-1.81%) |
Feb 07, 2023 | 23.32 | 23.68 | 23.21 | 23.55 | 1,051,617 | +0.25(+1.06%) |
Feb 06, 2023 | 23.23 | 23.32 | 23.05 | 23.31 | 1,076,739 | +0.00(+0.00%) |
Feb 03, 2023 | 23.37 | 23.52 | 23.25 | 23.31 | 1,464,624 | -0.56(-2.34%) |
Feb 02, 2023 | 23.64 | 23.97 | 23.58 | 23.87 | 1,174,299 | -0.11(-0.47%) |
Feb 01, 2023 | 23.64 | 24.08 | 23.57 | 23.98 | 1,125,394 | +0.46(+1.97%) |
Jan 31, 2023 | 23.30 | 23.51 | 23.25 | 23.51 | 889,689 | +0.45(+1.97%) |
Jan 30, 2023 | 23.17 | 23.23 | 23.03 | 23.06 | 1,190,677 | -0.24(-1.02%) |
Jan 27, 2023 | 23.14 | 23.34 | 23.03 | 23.30 | 776,661 | +0.30(+1.32%) |
Jan 26, 2023 | 22.95 | 23.04 | 22.80 | 22.99 | 582,309 | +0.17(+0.75%) |
Jan 25, 2023 | 22.79 | 22.90 | 22.74 | 22.82 | 1,145,651 | +0.13(+0.58%) |
Jan 24, 2023 | 22.68 | 22.87 | 22.54 | 22.69 | 878,544 | -0.20(-0.87%) |
Jan 23, 2023 | 22.53 | 22.97 | 22.52 | 22.89 | 1,481,190 | +0.20(+0.88%) |
Jan 20, 2023 | 22.47 | 22.72 | 22.41 | 22.69 | 905,931 | +0.27(+1.23%) |
Jan 19, 2023 | 22.41 | 22.46 | 22.30 | 22.42 | 744,566 | -0.13(-0.59%) |
Jan 18, 2023 | 23.06 | 23.06 | 22.53 | 22.55 | 948,181 | -0.17(-0.75%) |
Jan 17, 2023 | 22.76 | 22.88 | 22.72 | 22.72 | 1,531,688 | +0.38(+1.70%) |
Jan 13, 2023 | 22.49 | 22.55 | 22.20 | 22.34 | 2,572,647 | -0.49(-2.16%) |
Jan 12, 2023 | 22.72 | 22.88 | 22.57 | 22.83 | 1,253,011 | +0.20(+0.88%) |
Jan 11, 2023 | 22.54 | 22.76 | 22.50 | 22.63 | 1,136,159 | -0.18(-0.79%) |
Jan 10, 2023 | 22.73 | 22.82 | 22.64 | 22.81 | 906,364 | -0.05(-0.21%) |
Jan 09, 2023 | 22.82 | 23.12 | 22.73 | 22.86 | 1,236,333 | +0.16(+0.71%) |
Jan 06, 2023 | 22.19 | 22.78 | 22.13 | 22.70 | 1,073,176 | +0.65(+2.97%) |
Jan 05, 2023 | 21.90 | 22.16 | 21.76 | 22.05 | 1,573,554 | -0.21(-0.94%) |
Jan 04, 2023 | 22.16 | 22.38 | 22.11 | 22.25 | 1,315,675 | +0.21(+0.95%) |
Jan 03, 2023 | 21.88 | 22.17 | 21.75 | 22.05 | 1,982,601 | +0.39(+1.79%) |
Dec 30, 2022 | 21.63 | 21.71 | 21.58 | 21.66 | 841,677 | -0.04(-0.17%) |
Dec 29, 2022 | 21.49 | 21.75 | 21.42 | 21.70 | 1,157,167 | +0.52(+2.46%) |
Dec 28, 2022 | 21.67 | 21.71 | 21.17 | 21.17 | 1,306,672 | -0.54(-2.49%) |
Dec 27, 2022 | 21.68 | 21.80 | 21.57 | 21.71 | 1,233,992 | -0.19(-0.87%) |
Dec 23, 2022 | 21.73 | 21.96 | 21.65 | 21.90 | 1,167,514 | +0.17(+0.78%) |
Dec 22, 2022 | 21.84 | 21.88 | 21.52 | 21.73 | 1,434,592 | -0.02(-0.09%) |
Dec 21, 2022 | 21.80 | 21.91 | 21.55 | 21.75 | 2,498,369 | -0.46(-2.09%) |
Dec 20, 2022 | 22.22 | 22.39 | 22.20 | 22.22 | 1,149,523 | -0.04(-0.17%) |
Dec 19, 2022 | 22.26 | 22.49 | 22.17 | 22.25 | 1,223,131 | -0.08(-0.34%) |
Dec 16, 2022 | 22.40 | 22.55 | 22.27 | 22.33 | 1,252,241 | -0.20(-0.88%) |
Dec 15, 2022 | 22.69 | 22.75 | 22.43 | 22.53 | 840,021 | -0.27(-1.21%) |
Dec 14, 2022 | 23.13 | 23.16 | 22.67 | 22.80 | 1,649,193 | -0.24(-1.03%) |
Dec 13, 2022 | 23.31 | 23.43 | 22.95 | 23.04 | 1,078,011 | +0.28(+1.25%) |
Dec 12, 2022 | 22.70 | 22.80 | 22.53 | 22.76 | 1,255,676 | +0.08(+0.33%) |
Dec 09, 2022 | 22.55 | 22.81 | 22.51 | 22.68 | 669,933 | +0.05(+0.21%) |
Dec 08, 2022 | 22.66 | 22.67 | 22.50 | 22.63 | 562,808 | +0.04(+0.17%) |
Dec 07, 2022 | 22.62 | 22.69 | 22.52 | 22.60 | 1,085,547 | +0.14(+0.63%) |
Dec 06, 2022 | 22.61 | 22.68 | 22.26 | 22.45 | 1,016,977 | -0.09(-0.38%) |
Dec 05, 2022 | 22.65 | 22.73 | 22.50 | 22.54 | 1,245,642 | -0.36(-1.57%) |
Dec 02, 2022 | 22.89 | 22.96 | 22.73 | 22.90 | 1,277,022 | -0.41(-1.75%) |