Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.56 | 25.07 | 24.43 | 24.76 | 10,902 | -0.03(-0.12%) |
Feb 27, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 25,011 | +0.49(+2.01%) |
Feb 24, 2023 | 24.14 | 24.53 | 24.02 | 24.30 | 6,589 | -0.74(-2.95%) |
Feb 23, 2023 | 25.18 | 25.18 | 25.04 | 25.04 | 2,496 | -0.05(-0.18%) |
Feb 22, 2023 | 25.12 | 25.12 | 25.07 | 25.09 | 12,503 | +0.38(+1.54%) |
Feb 21, 2023 | 26.26 | 26.68 | 24.44 | 24.71 | 14,948 | -1.44(-5.51%) |
Feb 17, 2023 | 25.18 | 26.15 | 25.18 | 26.15 | 16,048 | +0.34(+1.31%) |
Feb 16, 2023 | 24.62 | 26.06 | 24.62 | 25.81 | 8,425 | +1.09(+4.41%) |
Feb 15, 2023 | 23.76 | 24.72 | 23.59 | 24.72 | 9,500 | +0.36(+1.50%) |
Feb 14, 2023 | 24.28 | 25.03 | 24.28 | 24.35 | 10,625 | +0.05(+0.22%) |
Feb 13, 2023 | 23.96 | 24.43 | 23.96 | 24.30 | 6,492 | +1.05(+4.53%) |
Feb 10, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 1,713 | +0.17(+0.73%) |
Feb 09, 2023 | 23.17 | 23.17 | 23.05 | 23.08 | 5,688 | +0.25(+1.12%) |
Feb 08, 2023 | 22.74 | 22.83 | 22.35 | 22.82 | 7,418 | -0.56(-2.40%) |
Feb 07, 2023 | 23.22 | 23.51 | 23.22 | 23.39 | 4,256 | -0.23(-0.99%) |
Feb 06, 2023 | 23.50 | 23.62 | 23.14 | 23.62 | 9,720 | -0.62(-2.57%) |
Feb 03, 2023 | 23.87 | 24.24 | 23.87 | 24.24 | 11,787 | -0.85(-3.40%) |
Feb 02, 2023 | 27.37 | 27.37 | 24.91 | 25.10 | 33,243 | -1.79(-6.65%) |
Feb 01, 2023 | 25.98 | 26.89 | 25.39 | 26.89 | 24,070 | +1.62(+6.43%) |
Jan 31, 2023 | 25.22 | 25.26 | 25.01 | 25.26 | 28,045 | -0.04(-0.15%) |
Jan 30, 2023 | 25.58 | 25.58 | 25.29 | 25.30 | 9,091 | -0.45(-1.73%) |
Jan 27, 2023 | 26.26 | 26.26 | 25.72 | 25.75 | 24,945 | -0.54(-2.06%) |
Jan 26, 2023 | 25.88 | 26.37 | 25.61 | 26.29 | 13,935 | +0.41(+1.58%) |
Jan 25, 2023 | 25.48 | 25.88 | 25.21 | 25.88 | 55,129 | +0.11(+0.42%) |
Jan 24, 2023 | 25.28 | 26.00 | 25.28 | 25.77 | 25,196 | +0.51(+2.04%) |
Jan 23, 2023 | 24.81 | 25.75 | 24.81 | 25.26 | 25,400 | +0.93(+3.81%) |
Jan 20, 2023 | 24.08 | 24.59 | 24.08 | 24.33 | 35,924 | +1.03(+4.44%) |
Jan 19, 2023 | 23.00 | 23.36 | 22.94 | 23.30 | 9,904 | -0.07(-0.29%) |
Jan 18, 2023 | 24.79 | 24.79 | 23.36 | 23.36 | 51,609 | -0.65(-2.70%) |
Jan 17, 2023 | 24.40 | 24.40 | 23.88 | 24.01 | 25,416 | -0.25(-1.01%) |
Jan 13, 2023 | 23.57 | 24.48 | 23.57 | 24.26 | 26,193 | +0.40(+1.66%) |
Jan 12, 2023 | 23.07 | 24.16 | 23.05 | 23.86 | 37,745 | +1.09(+4.78%) |
Jan 11, 2023 | 21.50 | 23.20 | 21.50 | 22.77 | 19,563 | +1.20(+5.56%) |
Jan 10, 2023 | 21.66 | 21.69 | 21.57 | 21.57 | 10,063 | +0.39(+1.85%) |
Jan 09, 2023 | 20.82 | 21.41 | 20.82 | 21.18 | 23,651 | +0.53(+2.57%) |
Jan 06, 2023 | 19.76 | 20.98 | 19.50 | 20.65 | 15,445 | +1.65(+8.68%) |
Jan 05, 2023 | 18.77 | 19.00 | 18.77 | 19.00 | 5,648 | +0.71(+3.86%) |
Jan 04, 2023 | 17.79 | 18.33 | 17.58 | 18.30 | 9,403 | +1.25(+7.32%) |
Jan 03, 2023 | 16.93 | 17.05 | 16.93 | 17.05 | 4,415 | +0.83(+5.10%) |
Dec 30, 2022 | 17.25 | 17.25 | 16.22 | 16.22 | 7,494 | -1.11(-6.40%) |
Dec 29, 2022 | 17.96 | 17.96 | 17.33 | 17.33 | 3,253 | -0.18(-1.02%) |
Dec 28, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 2,363 | -0.81(-4.41%) |
Dec 27, 2022 | 18.68 | 18.68 | 18.24 | 18.31 | 17,941 | -0.55(-2.92%) |
Dec 23, 2022 | 18.09 | 18.86 | 18.09 | 18.86 | 15,751 | +1.17(+6.63%) |
Dec 22, 2022 | 17.78 | 17.78 | 17.20 | 17.69 | 15,010 | -0.07(-0.40%) |
Dec 21, 2022 | 17.73 | 17.85 | 17.73 | 17.76 | 4,890 | +0.54(+3.13%) |
Dec 20, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 1,493 | +0.24(+1.41%) |
Dec 19, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 701 | +0.44(+2.67%) |
Dec 16, 2022 | 16.64 | 16.64 | 16.35 | 16.54 | 5,495 | +0.03(+0.17%) |
Dec 15, 2022 | 17.09 | 17.09 | 16.51 | 16.51 | 10,630 | -1.05(-5.98%) |
Dec 14, 2022 | 17.10 | 17.56 | 17.10 | 17.56 | 2,673 | -0.46(-2.57%) |
Dec 13, 2022 | 18.64 | 19.08 | 18.03 | 18.03 | 28,861 | +0.05(+0.30%) |
Dec 12, 2022 | 17.44 | 17.97 | 17.34 | 17.97 | 3,168 | +0.47(+2.70%) |
Dec 09, 2022 | 18.50 | 18.50 | 17.50 | 17.50 | 7,291 | -1.14(-6.14%) |
Dec 08, 2022 | 18.66 | 18.66 | 18.56 | 18.64 | 4,706 | +0.46(+2.56%) |
Dec 07, 2022 | 18.20 | 18.20 | 18.18 | 18.18 | 3,921 | +0.02(+0.09%) |
Dec 06, 2022 | 17.89 | 18.16 | 17.83 | 18.16 | 10,387 | +0.43(+2.42%) |
Dec 05, 2022 | 18.62 | 18.62 | 17.73 | 17.73 | 11,419 | -1.65(-8.52%) |
Dec 02, 2022 | 20.05 | 20.05 | 19.32 | 19.38 | 6,775 | -1.04(-5.07%) |