Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.94 | 24.55 | 23.94 | 24.33 | 3,210 | +0.45(+1.86%) |
Feb 27, 2023 | 23.64 | 23.91 | 23.63 | 23.89 | 1,364 | +0.40(+1.70%) |
Feb 24, 2023 | 23.15 | 23.49 | 23.15 | 23.49 | 3,593 | -0.18(-0.76%) |
Feb 23, 2023 | 23.94 | 23.94 | 23.43 | 23.67 | 1,984 | -0.14(-0.61%) |
Feb 22, 2023 | 23.97 | 24.08 | 23.81 | 23.81 | 1,459 | -0.41(-1.68%) |
Feb 21, 2023 | 24.42 | 24.53 | 24.12 | 24.22 | 1,561 | -0.40(-1.63%) |
Feb 17, 2023 | 24.05 | 24.62 | 24.05 | 24.62 | 2,469 | -0.01(-0.05%) |
Feb 16, 2023 | 24.24 | 24.69 | 24.24 | 24.63 | 1,270 | -0.07(-0.29%) |
Feb 15, 2023 | 24.75 | 24.75 | 24.53 | 24.71 | 2,574 | -0.50(-1.97%) |
Feb 14, 2023 | 25.24 | 25.24 | 25.02 | 25.20 | 559 | +0.00(+0.00%) |
Feb 13, 2023 | 25.47 | 25.47 | 25.16 | 25.20 | 1,133 | -0.17(-0.67%) |
Feb 10, 2023 | 25.59 | 25.59 | 25.20 | 25.37 | 1,181 | -0.24(-0.95%) |
Feb 09, 2023 | 25.96 | 25.96 | 25.53 | 25.62 | 1,795 | -0.62(-2.36%) |
Feb 08, 2023 | 26.59 | 26.59 | 26.12 | 26.24 | 3,502 | -0.25(-0.95%) |
Feb 07, 2023 | 25.93 | 26.49 | 25.90 | 26.49 | 3,674 | +0.46(+1.77%) |
Feb 06, 2023 | 25.95 | 26.12 | 25.80 | 26.02 | 5,162 | -0.17(-0.66%) |
Feb 03, 2023 | 26.52 | 26.64 | 26.05 | 26.20 | 7,370 | -1.07(-3.92%) |
Feb 02, 2023 | 28.33 | 28.33 | 27.04 | 27.27 | 6,301 | -0.92(-3.26%) |
Feb 01, 2023 | 27.42 | 28.19 | 27.19 | 28.19 | 6,303 | +0.55(+1.99%) |
Jan 31, 2023 | 27.37 | 27.75 | 27.37 | 27.64 | 7,024 | +0.02(+0.08%) |
Jan 30, 2023 | 27.84 | 27.93 | 27.56 | 27.61 | 6,686 | -0.48(-1.71%) |
Jan 27, 2023 | 28.21 | 28.25 | 27.99 | 28.10 | 6,596 | -0.50(-1.75%) |
Jan 26, 2023 | 28.96 | 28.96 | 28.29 | 28.60 | 4,253 | -0.38(-1.30%) |
Jan 25, 2023 | 28.44 | 28.97 | 27.81 | 28.97 | 5,813 | +0.19(+0.66%) |
Jan 24, 2023 | 28.53 | 28.78 | 28.53 | 28.78 | 837 | +0.25(+0.89%) |
Jan 23, 2023 | 28.37 | 29.29 | 28.04 | 28.53 | 3,500 | +0.19(+0.65%) |
Jan 20, 2023 | 27.93 | 28.34 | 27.93 | 28.34 | 1,747 | +0.37(+1.31%) |
Jan 19, 2023 | 27.61 | 27.98 | 27.50 | 27.98 | 6,583 | +0.67(+2.45%) |
Jan 18, 2023 | 27.88 | 27.88 | 27.21 | 27.31 | 10,030 | -0.34(-1.23%) |
Jan 17, 2023 | 28.12 | 28.12 | 27.56 | 27.65 | 5,946 | -0.59(-2.11%) |
Jan 13, 2023 | 28.16 | 28.30 | 28.16 | 28.24 | 668 | +0.32(+1.13%) |
Jan 12, 2023 | 27.75 | 27.94 | 27.54 | 27.93 | 4,411 | +0.54(+1.97%) |
Jan 11, 2023 | 27.34 | 27.46 | 27.21 | 27.39 | 6,150 | -0.25(-0.90%) |
Jan 10, 2023 | 27.25 | 27.69 | 27.18 | 27.64 | 11,936 | +0.25(+0.90%) |
Jan 09, 2023 | 27.82 | 27.96 | 27.39 | 27.39 | 7,808 | -0.16(-0.57%) |
Jan 06, 2023 | 26.95 | 27.72 | 26.89 | 27.55 | 8,471 | +1.12(+4.23%) |
Jan 05, 2023 | 26.37 | 26.49 | 26.07 | 26.43 | 6,073 | -0.37(-1.39%) |
Jan 04, 2023 | 26.29 | 26.93 | 26.23 | 26.80 | 9,258 | +1.28(+5.03%) |
Jan 03, 2023 | 25.25 | 25.71 | 25.25 | 25.52 | 4,713 | +0.75(+3.03%) |
Dec 30, 2022 | 24.82 | 25.03 | 24.74 | 24.77 | 6,067 | -0.12(-0.48%) |
Dec 29, 2022 | 25.04 | 25.11 | 24.89 | 24.89 | 4,440 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.74 | 24.75 | 7,092 | -0.90(-3.50%) |
Dec 27, 2022 | 25.08 | 25.77 | 25.08 | 25.65 | 11,634 | +0.71(+2.86%) |
Dec 23, 2022 | 24.52 | 24.96 | 24.51 | 24.93 | 1,115 | +0.23(+0.94%) |
Dec 22, 2022 | 24.74 | 24.74 | 24.30 | 24.70 | 3,241 | -0.44(-1.75%) |
Dec 21, 2022 | 25.10 | 25.24 | 25.08 | 25.14 | 5,297 | +0.36(+1.44%) |
Dec 20, 2022 | 23.91 | 24.88 | 23.91 | 24.78 | 3,033 | +1.05(+4.44%) |
Dec 19, 2022 | 24.18 | 24.19 | 23.73 | 23.73 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.83 | 24.06 | 23.83 | 24.06 | 1,449 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.92 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.17 | 25.17 | 24.72 | 24.96 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.42 | 25.07 | 25.21 | 8,139 | +0.83(+3.39%) |
Dec 12, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 3,154 | -0.31(-1.27%) |
Dec 09, 2022 | 24.98 | 25.28 | 24.69 | 24.69 | 4,852 | -0.26(-1.03%) |
Dec 08, 2022 | 25.11 | 25.11 | 24.95 | 24.95 | 1,512 | +0.32(+1.30%) |
Dec 07, 2022 | 24.10 | 24.68 | 24.10 | 24.63 | 10,250 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.53 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,894 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.25 | 25.72 | 16,478 | +0.28(+1.09%) |