Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.99 | 25.05 | 24.91 | 24.94 | 961,589 | -0.19(-0.76%) |
Feb 27, 2023 | 25.20 | 25.31 | 25.12 | 25.13 | 1,234,511 | +0.40(+1.63%) |
Feb 24, 2023 | 24.78 | 24.84 | 24.62 | 24.73 | 951,680 | -0.13(-0.54%) |
Feb 23, 2023 | 24.93 | 25.02 | 24.75 | 24.86 | 729,370 | +0.07(+0.27%) |
Feb 22, 2023 | 24.82 | 24.92 | 24.76 | 24.80 | 906,094 | -0.08(-0.31%) |
Feb 21, 2023 | 25.00 | 25.23 | 24.83 | 24.87 | 2,229,797 | +0.35(+1.41%) |
Feb 17, 2023 | 24.39 | 24.55 | 24.30 | 24.53 | 867,007 | +0.22(+0.91%) |
Feb 16, 2023 | 24.21 | 24.46 | 24.13 | 24.31 | 756,786 | +0.09(+0.36%) |
Feb 15, 2023 | 24.09 | 24.26 | 24.07 | 24.22 | 778,066 | +0.02(+0.08%) |
Feb 14, 2023 | 24.15 | 24.29 | 24.05 | 24.20 | 925,884 | -0.23(-0.94%) |
Feb 13, 2023 | 24.25 | 24.44 | 24.18 | 24.43 | 1,095,829 | +0.30(+1.23%) |
Feb 10, 2023 | 23.76 | 24.20 | 23.44 | 24.13 | 1,663,230 | +0.57(+2.40%) |
Feb 09, 2023 | 23.70 | 23.97 | 23.54 | 23.57 | 1,194,120 | +0.12(+0.53%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.40 | 23.44 | 880,087 | -0.43(-1.81%) |
Feb 07, 2023 | 23.63 | 24.00 | 23.53 | 23.87 | 1,037,490 | +0.25(+1.06%) |
Feb 06, 2023 | 23.55 | 23.63 | 23.36 | 23.62 | 1,062,275 | +0.00(+0.00%) |
Feb 03, 2023 | 23.69 | 23.84 | 23.57 | 23.62 | 1,444,949 | -0.57(-2.34%) |
Feb 02, 2023 | 23.96 | 24.30 | 23.90 | 24.19 | 1,158,524 | -0.12(-0.47%) |
Feb 01, 2023 | 23.96 | 24.41 | 23.89 | 24.31 | 1,110,276 | +0.47(+1.97%) |
Jan 31, 2023 | 23.61 | 23.83 | 23.57 | 23.83 | 877,738 | +0.46(+1.97%) |
Jan 30, 2023 | 23.49 | 23.55 | 23.35 | 23.37 | 1,174,682 | -0.24(-1.02%) |
Jan 27, 2023 | 23.45 | 23.66 | 23.35 | 23.61 | 766,228 | +0.31(+1.32%) |
Jan 26, 2023 | 23.26 | 23.35 | 23.11 | 23.31 | 574,487 | +0.17(+0.75%) |
Jan 25, 2023 | 23.10 | 23.22 | 23.05 | 23.13 | 1,130,261 | +0.13(+0.58%) |
Jan 24, 2023 | 22.99 | 23.18 | 22.85 | 23.00 | 866,742 | -0.20(-0.87%) |
Jan 23, 2023 | 22.84 | 23.28 | 22.83 | 23.20 | 1,461,293 | +0.20(+0.88%) |
Jan 20, 2023 | 22.78 | 23.03 | 22.71 | 23.00 | 893,762 | +0.28(+1.23%) |
Jan 19, 2023 | 22.71 | 22.76 | 22.60 | 22.72 | 734,564 | -0.13(-0.59%) |
Jan 18, 2023 | 23.37 | 23.37 | 22.84 | 22.86 | 935,444 | -0.17(-0.75%) |
Jan 17, 2023 | 23.07 | 23.19 | 23.03 | 23.03 | 1,511,112 | +0.38(+1.70%) |
Jan 13, 2023 | 22.80 | 22.86 | 22.50 | 22.64 | 2,538,089 | -0.50(-2.16%) |
Jan 12, 2023 | 23.03 | 23.20 | 22.87 | 23.14 | 1,236,179 | +0.20(+0.88%) |
Jan 11, 2023 | 22.85 | 23.07 | 22.80 | 22.94 | 1,120,897 | -0.18(-0.79%) |
Jan 10, 2023 | 23.04 | 23.13 | 22.95 | 23.12 | 894,189 | -0.05(-0.21%) |
Jan 09, 2023 | 23.13 | 23.43 | 23.04 | 23.17 | 1,219,725 | +0.16(+0.71%) |
Jan 06, 2023 | 22.49 | 23.09 | 22.43 | 23.01 | 1,058,759 | +0.66(+2.97%) |
Jan 05, 2023 | 22.20 | 22.46 | 22.05 | 22.35 | 1,552,417 | -0.21(-0.94%) |
Jan 04, 2023 | 22.46 | 22.68 | 22.41 | 22.56 | 1,298,001 | +0.21(+0.95%) |
Jan 03, 2023 | 22.17 | 22.48 | 22.05 | 22.35 | 1,955,968 | +0.39(+1.79%) |
Dec 30, 2022 | 21.92 | 22.00 | 21.88 | 21.95 | 830,371 | -0.04(-0.17%) |
Dec 29, 2022 | 21.78 | 22.05 | 21.71 | 21.99 | 1,141,622 | +0.53(+2.46%) |
Dec 28, 2022 | 21.96 | 22.00 | 21.46 | 21.46 | 1,289,119 | -0.55(-2.49%) |
Dec 27, 2022 | 21.97 | 22.09 | 21.87 | 22.01 | 1,217,415 | -0.19(-0.87%) |
Dec 23, 2022 | 22.03 | 22.26 | 21.94 | 22.20 | 1,151,830 | +0.17(+0.78%) |
Dec 22, 2022 | 22.14 | 22.17 | 21.81 | 22.03 | 1,415,321 | -0.02(-0.09%) |
Dec 21, 2022 | 22.10 | 22.21 | 21.85 | 22.05 | 2,464,808 | -0.47(-2.09%) |
Dec 20, 2022 | 22.52 | 22.69 | 22.50 | 22.52 | 1,134,081 | -0.04(-0.17%) |
Dec 19, 2022 | 22.57 | 22.79 | 22.47 | 22.56 | 1,206,700 | -0.08(-0.34%) |
Dec 16, 2022 | 22.70 | 22.86 | 22.58 | 22.63 | 1,235,419 | -0.20(-0.88%) |
Dec 15, 2022 | 23.00 | 23.06 | 22.73 | 22.84 | 828,737 | -0.28(-1.20%) |
Dec 14, 2022 | 23.44 | 23.48 | 22.98 | 23.11 | 1,627,039 | -0.24(-1.03%) |
Dec 13, 2022 | 23.62 | 23.75 | 23.26 | 23.35 | 1,063,530 | +0.29(+1.25%) |
Dec 12, 2022 | 23.01 | 23.11 | 22.84 | 23.07 | 1,238,809 | +0.08(+0.33%) |
Dec 09, 2022 | 22.86 | 23.12 | 22.81 | 22.99 | 660,934 | +0.05(+0.21%) |
Dec 08, 2022 | 22.97 | 22.98 | 22.81 | 22.94 | 555,248 | +0.04(+0.17%) |
Dec 07, 2022 | 22.93 | 23.00 | 22.83 | 22.90 | 1,070,965 | +0.14(+0.63%) |
Dec 06, 2022 | 22.92 | 22.98 | 22.56 | 22.76 | 1,003,316 | -0.09(-0.38%) |
Dec 05, 2022 | 22.96 | 23.04 | 22.80 | 22.85 | 1,228,909 | -0.36(-1.57%) |
Dec 02, 2022 | 23.20 | 23.27 | 23.04 | 23.21 | 1,259,867 | -0.41(-1.75%) |