Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.65 | 24.90 | 24.65 | 24.90 | 1,355 | +0.22(+0.90%) |
Feb 27, 2023 | 24.73 | 24.75 | 24.67 | 24.68 | 4,625 | +0.07(+0.28%) |
Feb 24, 2023 | 24.70 | 24.70 | 24.61 | 24.61 | 328 | -0.75(-2.94%) |
Feb 23, 2023 | 25.35 | 25.36 | 25.35 | 25.36 | 130 | -0.01(-0.04%) |
Feb 22, 2023 | 25.37 | 25.50 | 25.25 | 25.37 | 1,186 | +0.23(+0.93%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.14 | 25.14 | 1,940 | -1.38(-5.20%) |
Feb 17, 2023 | 26.22 | 26.52 | 26.21 | 26.52 | 440 | +0.74(+2.87%) |
Feb 16, 2023 | 25.86 | 26.01 | 25.78 | 25.78 | 2,492 | -0.45(-1.73%) |
Feb 15, 2023 | 26.02 | 26.23 | 25.89 | 26.23 | 5,276 | -0.05(-0.18%) |
Feb 14, 2023 | 26.60 | 26.60 | 26.13 | 26.28 | 6,759 | +0.04(+0.16%) |
Feb 13, 2023 | 26.11 | 26.44 | 26.10 | 26.23 | 7,875 | -0.24(-0.91%) |
Feb 10, 2023 | 26.61 | 26.61 | 26.48 | 26.48 | 286 | -0.20(-0.75%) |
Feb 09, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 607 | -0.41(-1.50%) |
Feb 08, 2023 | 27.29 | 27.29 | 27.08 | 27.08 | 1,034 | -0.71(-2.55%) |
Feb 07, 2023 | 27.43 | 27.79 | 27.23 | 27.79 | 2,082 | +0.01(+0.02%) |
Feb 06, 2023 | 27.96 | 27.96 | 27.71 | 27.79 | 557 | -0.27(-0.97%) |
Feb 03, 2023 | 28.42 | 28.42 | 28.06 | 28.06 | 3,004 | -0.36(-1.28%) |
Feb 02, 2023 | 28.27 | 28.64 | 28.16 | 28.42 | 2,533 | +0.58(+2.10%) |
Feb 01, 2023 | 27.64 | 27.96 | 27.35 | 27.84 | 2,608 | +0.30(+1.11%) |
Jan 31, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 84 | +0.55(+2.06%) |
Jan 30, 2023 | 27.32 | 27.47 | 26.98 | 26.98 | 511 | -0.70(-2.51%) |
Jan 27, 2023 | 27.70 | 27.77 | 27.39 | 27.68 | 4,066 | +0.52(+1.93%) |
Jan 26, 2023 | 27.37 | 27.37 | 27.15 | 27.15 | 569 | -0.04(-0.15%) |
Jan 25, 2023 | 26.80 | 27.41 | 26.80 | 27.19 | 4,446 | -0.29(-1.05%) |
Jan 24, 2023 | 27.10 | 27.52 | 27.10 | 27.48 | 5,558 | +0.42(+1.54%) |
Jan 23, 2023 | 27.15 | 27.24 | 26.97 | 27.07 | 3,820 | +0.19(+0.69%) |
Jan 20, 2023 | 26.42 | 26.88 | 26.42 | 26.88 | 2,715 | +0.52(+1.98%) |
Jan 19, 2023 | 26.18 | 26.36 | 26.18 | 26.36 | 988 | -0.13(-0.49%) |
Jan 18, 2023 | 27.17 | 27.53 | 26.37 | 26.49 | 4,490 | -0.40(-1.48%) |
Jan 17, 2023 | 26.90 | 26.97 | 26.88 | 26.88 | 1,967 | -0.38(-1.41%) |
Jan 13, 2023 | 26.96 | 27.60 | 26.74 | 27.27 | 1,859 | +0.27(+1.01%) |
Jan 12, 2023 | 25.54 | 27.00 | 25.54 | 27.00 | 9,838 | +1.51(+5.91%) |
Jan 11, 2023 | 25.19 | 25.49 | 25.19 | 25.49 | 1,821 | +0.26(+1.02%) |
Jan 10, 2023 | 24.94 | 25.23 | 24.89 | 25.23 | 1,226 | +0.64(+2.62%) |
Jan 09, 2023 | 24.89 | 24.93 | 24.55 | 24.59 | 4,058 | -0.13(-0.51%) |
Jan 06, 2023 | 24.50 | 24.98 | 24.50 | 24.72 | 1,655 | +0.32(+1.33%) |
Jan 05, 2023 | 24.75 | 24.76 | 24.39 | 24.39 | 9,509 | -0.66(-2.63%) |
Jan 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 125 | +0.58(+2.36%) |
Jan 03, 2023 | 24.58 | 24.58 | 24.29 | 24.47 | 802 | -0.43(-1.71%) |
Dec 30, 2022 | 24.41 | 24.90 | 24.26 | 24.90 | 6,151 | +0.29(+1.17%) |
Dec 29, 2022 | 24.71 | 24.72 | 24.61 | 24.61 | 4,486 | +1.29(+5.52%) |
Dec 28, 2022 | 23.28 | 23.33 | 23.26 | 23.33 | 1,462 | +0.26(+1.11%) |
Dec 27, 2022 | 23.41 | 23.42 | 23.07 | 23.07 | 624 | -0.87(-3.62%) |
Dec 23, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | -0.69(-2.81%) |
Dec 22, 2022 | 24.22 | 24.63 | 24.01 | 24.63 | 4,927 | +0.01(+0.04%) |
Dec 21, 2022 | 24.76 | 24.78 | 24.41 | 24.62 | 1,204 | +0.61(+2.54%) |
Dec 20, 2022 | 23.45 | 24.01 | 23.45 | 24.01 | 807 | +0.36(+1.53%) |
Dec 19, 2022 | 23.77 | 23.77 | 23.62 | 23.64 | 1,915 | -0.56(-2.31%) |
Dec 16, 2022 | 23.89 | 24.20 | 23.62 | 24.20 | 941 | +0.08(+0.33%) |
Dec 15, 2022 | 24.23 | 24.23 | 24.12 | 24.12 | 841 | -0.71(-2.86%) |
Dec 14, 2022 | 24.78 | 24.83 | 24.78 | 24.83 | 911 | +0.17(+0.70%) |
Dec 13, 2022 | 24.84 | 24.84 | 24.13 | 24.66 | 1,099 | +0.36(+1.47%) |
Dec 12, 2022 | 23.82 | 24.30 | 23.52 | 24.30 | 5,652 | +0.42(+1.77%) |
Dec 09, 2022 | 24.12 | 24.12 | 23.88 | 23.88 | 1,073 | -0.72(-2.91%) |
Dec 08, 2022 | 24.66 | 24.66 | 24.58 | 24.59 | 331 | +0.20(+0.83%) |
Dec 07, 2022 | 24.42 | 24.42 | 24.39 | 24.39 | 1,021 | +0.27(+1.12%) |
Dec 06, 2022 | 24.20 | 24.20 | 24.10 | 24.12 | 917 | -0.94(-3.74%) |
Dec 05, 2022 | 25.57 | 25.57 | 24.97 | 25.06 | 2,068 | -0.88(-3.38%) |
Dec 02, 2022 | 24.47 | 25.94 | 24.47 | 25.94 | 1,553 | +0.89(+3.55%) |