Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.59 | 24.10 | 23.46 | 24.10 | 58,877 | +0.19(+0.81%) |
Feb 27, 2023 | 23.93 | 24.09 | 23.78 | 23.91 | 77,041 | +0.16(+0.69%) |
Feb 24, 2023 | 24.04 | 24.19 | 23.58 | 23.74 | 60,518 | -0.70(-2.88%) |
Feb 23, 2023 | 24.14 | 24.57 | 24.13 | 24.45 | 19,235 | +0.49(+2.06%) |
Feb 22, 2023 | 23.86 | 24.14 | 23.83 | 23.96 | 31,914 | +0.42(+1.77%) |
Feb 21, 2023 | 23.89 | 23.90 | 23.49 | 23.54 | 97,493 | -0.91(-3.72%) |
Feb 17, 2023 | 23.91 | 24.45 | 23.85 | 24.45 | 72,669 | +0.29(+1.20%) |
Feb 16, 2023 | 24.36 | 24.43 | 24.01 | 24.16 | 164,767 | -0.66(-2.67%) |
Feb 15, 2023 | 25.10 | 25.26 | 24.57 | 24.82 | 70,680 | -0.50(-1.96%) |
Feb 14, 2023 | 25.41 | 25.68 | 24.89 | 25.32 | 60,065 | -0.11(-0.42%) |
Feb 13, 2023 | 25.15 | 25.50 | 25.15 | 25.42 | 79,997 | +0.44(+1.78%) |
Feb 10, 2023 | 25.54 | 25.54 | 24.88 | 24.98 | 62,953 | -0.61(-2.38%) |
Feb 09, 2023 | 26.55 | 26.62 | 25.54 | 25.59 | 69,686 | -0.48(-1.85%) |
Feb 08, 2023 | 25.88 | 26.07 | 25.53 | 26.07 | 124,933 | +0.16(+0.63%) |
Feb 07, 2023 | 26.03 | 26.35 | 25.85 | 25.91 | 298,963 | -0.42(-1.58%) |
Feb 06, 2023 | 26.23 | 26.47 | 26.09 | 26.32 | 238,301 | -0.38(-1.41%) |
Feb 03, 2023 | 26.74 | 26.91 | 26.42 | 26.70 | 277,826 | -0.82(-2.98%) |
Feb 02, 2023 | 27.83 | 28.07 | 27.44 | 27.52 | 139,500 | +0.03(+0.11%) |
Feb 01, 2023 | 27.15 | 27.67 | 26.61 | 27.49 | 339,616 | +0.80(+3.01%) |
Jan 31, 2023 | 26.74 | 26.88 | 26.24 | 26.69 | 100,033 | +0.31(+1.17%) |
Jan 30, 2023 | 26.47 | 26.77 | 26.35 | 26.38 | 61,049 | -0.22(-0.84%) |
Jan 27, 2023 | 26.32 | 26.73 | 26.32 | 26.60 | 76,391 | -0.14(-0.54%) |
Jan 26, 2023 | 26.85 | 27.06 | 26.50 | 26.75 | 96,686 | -0.22(-0.82%) |
Jan 25, 2023 | 26.92 | 27.16 | 26.57 | 26.97 | 48,668 | +0.10(+0.36%) |
Jan 24, 2023 | 26.30 | 26.91 | 26.17 | 26.87 | 86,407 | +0.78(+3.00%) |
Jan 23, 2023 | 26.08 | 26.31 | 26.03 | 26.09 | 101,967 | -0.32(-1.21%) |
Jan 20, 2023 | 26.76 | 26.87 | 26.33 | 26.41 | 98,165 | -0.89(-3.26%) |
Jan 19, 2023 | 27.35 | 27.48 | 27.05 | 27.30 | 47,793 | -0.31(-1.12%) |
Jan 18, 2023 | 27.54 | 27.69 | 26.92 | 27.61 | 153,554 | +1.25(+4.73%) |
Jan 17, 2023 | 26.16 | 26.59 | 26.11 | 26.36 | 65,239 | -0.36(-1.34%) |
Jan 13, 2023 | 26.84 | 27.22 | 26.53 | 26.72 | 75,149 | -0.46(-1.71%) |
Jan 12, 2023 | 26.27 | 27.21 | 25.68 | 27.18 | 157,064 | +1.02(+3.92%) |
Jan 11, 2023 | 25.86 | 26.22 | 25.75 | 26.16 | 52,475 | +0.78(+3.08%) |
Jan 10, 2023 | 25.66 | 25.76 | 25.21 | 25.38 | 67,980 | -0.84(-3.21%) |
Jan 09, 2023 | 25.61 | 26.35 | 25.53 | 26.22 | 96,413 | +0.23(+0.89%) |
Jan 06, 2023 | 24.79 | 26.01 | 24.75 | 25.99 | 74,275 | +0.92(+3.66%) |
Jan 05, 2023 | 24.42 | 25.08 | 24.34 | 25.07 | 85,842 | +0.20(+0.82%) |
Jan 04, 2023 | 25.05 | 25.15 | 24.57 | 24.86 | 87,885 | +0.73(+3.03%) |
Jan 03, 2023 | 24.57 | 24.62 | 23.89 | 24.13 | 102,498 | +0.81(+3.45%) |
Dec 30, 2022 | 23.48 | 23.69 | 23.23 | 23.33 | 110,350 | -0.55(-2.31%) |
Dec 29, 2022 | 23.48 | 24.00 | 23.48 | 23.88 | 116,234 | +0.52(+2.23%) |
Dec 28, 2022 | 23.92 | 23.96 | 23.28 | 23.36 | 211,170 | -0.30(-1.27%) |
Dec 27, 2022 | 23.86 | 24.10 | 23.62 | 23.66 | 110,111 | -1.02(-4.15%) |
Dec 23, 2022 | 24.81 | 24.94 | 24.53 | 24.68 | 313,273 | -0.72(-2.82%) |
Dec 22, 2022 | 25.38 | 25.53 | 25.25 | 25.40 | 58,935 | +0.03(+0.12%) |
Dec 21, 2022 | 25.70 | 25.74 | 25.01 | 25.36 | 42,795 | +0.09(+0.34%) |
Dec 20, 2022 | 25.27 | 25.44 | 25.11 | 25.28 | 67,247 | -0.93(-3.53%) |
Dec 19, 2022 | 26.44 | 26.45 | 26.09 | 26.20 | 97,936 | -0.93(-3.44%) |
Dec 16, 2022 | 26.87 | 27.46 | 26.70 | 27.14 | 94,793 | -0.65(-2.32%) |
Dec 15, 2022 | 27.81 | 28.12 | 27.68 | 27.78 | 327,509 | +0.29(+1.05%) |
Dec 14, 2022 | 27.30 | 27.53 | 26.79 | 27.49 | 45,435 | +0.24(+0.88%) |
Dec 13, 2022 | 27.97 | 27.97 | 27.18 | 27.25 | 123,458 | +0.57(+2.13%) |
Dec 12, 2022 | 27.39 | 27.49 | 26.52 | 26.69 | 191,046 | +0.04(+0.15%) |
Dec 09, 2022 | 27.48 | 27.48 | 26.65 | 26.65 | 581,294 | -1.39(-4.95%) |
Dec 08, 2022 | 27.85 | 28.18 | 27.68 | 28.03 | 327,511 | -0.17(-0.61%) |
Dec 07, 2022 | 27.69 | 28.30 | 27.65 | 28.21 | 175,801 | +1.22(+4.54%) |
Dec 06, 2022 | 26.79 | 27.15 | 26.64 | 26.98 | 126,011 | +0.72(+2.75%) |
Dec 05, 2022 | 26.44 | 26.45 | 25.99 | 26.26 | 448,215 | -0.74(-2.75%) |
Dec 02, 2022 | 26.15 | 27.01 | 25.83 | 27.00 | 125,593 | +0.60(+2.26%) |