Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.38 | 25.68 | 24.38 | 25.35 | 821,293 | +0.88(+3.60%) |
Feb 27, 2023 | 24.32 | 24.79 | 24.05 | 24.47 | 611,529 | +0.49(+2.04%) |
Feb 24, 2023 | 24.74 | 24.99 | 23.87 | 23.98 | 646,075 | -0.94(-3.77%) |
Feb 23, 2023 | 25.58 | 25.75 | 24.76 | 24.92 | 449,600 | -0.48(-1.89%) |
Feb 22, 2023 | 25.62 | 25.85 | 25.00 | 25.40 | 694,856 | -0.24(-0.94%) |
Feb 21, 2023 | 25.85 | 26.32 | 25.38 | 25.64 | 508,630 | -0.52(-1.99%) |
Feb 17, 2023 | 25.72 | 26.41 | 25.35 | 26.16 | 559,520 | +0.58(+2.27%) |
Feb 16, 2023 | 25.72 | 25.92 | 25.43 | 25.58 | 442,633 | -0.41(-1.58%) |
Feb 15, 2023 | 26.17 | 26.22 | 25.53 | 25.99 | 435,564 | -0.26(-0.99%) |
Feb 14, 2023 | 25.78 | 26.38 | 25.45 | 26.25 | 481,289 | +0.48(+1.86%) |
Feb 13, 2023 | 25.38 | 25.86 | 24.84 | 25.77 | 491,669 | +0.35(+1.38%) |
Feb 10, 2023 | 25.56 | 25.91 | 25.16 | 25.42 | 724,125 | -0.17(-0.66%) |
Feb 09, 2023 | 25.88 | 26.21 | 25.55 | 25.59 | 519,855 | -0.22(-0.85%) |
Feb 08, 2023 | 26.52 | 26.52 | 25.79 | 25.81 | 617,119 | -0.76(-2.86%) |
Feb 07, 2023 | 26.49 | 26.89 | 26.05 | 26.57 | 684,871 | +0.04(+0.15%) |
Feb 06, 2023 | 27.78 | 27.91 | 26.48 | 26.53 | 726,549 | -1.43(-5.11%) |
Feb 03, 2023 | 28.50 | 29.04 | 27.92 | 27.96 | 530,026 | -0.59(-2.07%) |
Feb 02, 2023 | 29.24 | 29.86 | 28.25 | 28.55 | 873,372 | -0.43(-1.48%) |
Feb 01, 2023 | 28.70 | 29.27 | 28.42 | 28.98 | 703,500 | +0.28(+0.98%) |
Jan 31, 2023 | 27.50 | 28.75 | 27.16 | 28.70 | 965,469 | +1.61(+5.94%) |
Jan 30, 2023 | 27.97 | 28.12 | 26.53 | 27.09 | 760,947 | -1.05(-3.73%) |
Jan 27, 2023 | 28.37 | 28.90 | 28.00 | 28.14 | 618,316 | -0.19(-0.67%) |
Jan 26, 2023 | 27.60 | 28.39 | 27.08 | 28.33 | 918,809 | +0.96(+3.51%) |
Jan 25, 2023 | 26.95 | 27.48 | 26.64 | 27.37 | 536,182 | +0.14(+0.51%) |
Jan 24, 2023 | 26.45 | 27.30 | 26.26 | 27.23 | 679,924 | +0.76(+2.87%) |
Jan 23, 2023 | 26.69 | 27.11 | 26.38 | 26.47 | 664,469 | -0.12(-0.45%) |
Jan 20, 2023 | 26.62 | 26.94 | 25.89 | 26.59 | 670,872 | +0.26(+0.99%) |
Jan 19, 2023 | 26.05 | 26.53 | 25.83 | 26.33 | 514,340 | +0.35(+1.35%) |
Jan 18, 2023 | 26.69 | 26.99 | 25.93 | 25.98 | 370,806 | -0.48(-1.81%) |
Jan 17, 2023 | 26.39 | 26.56 | 25.90 | 26.46 | 495,467 | +0.15(+0.57%) |
Jan 13, 2023 | 26.83 | 27.68 | 25.76 | 26.31 | 975,034 | -0.60(-2.23%) |
Jan 12, 2023 | 25.50 | 26.94 | 25.24 | 26.91 | 731,979 | +1.29(+5.04%) |
Jan 11, 2023 | 25.82 | 26.31 | 25.37 | 25.62 | 752,923 | -0.30(-1.16%) |
Jan 10, 2023 | 23.98 | 26.02 | 23.81 | 25.92 | 1,429,223 | +1.92(+8.00%) |
Jan 09, 2023 | 24.41 | 24.54 | 23.94 | 24.00 | 637,783 | -0.30(-1.23%) |
Jan 06, 2023 | 24.48 | 24.57 | 23.70 | 24.30 | 755,266 | -0.20(-0.82%) |
Jan 05, 2023 | 24.86 | 25.37 | 24.33 | 24.50 | 721,417 | -0.40(-1.61%) |
Jan 04, 2023 | 25.54 | 25.54 | 24.09 | 24.90 | 1,005,372 | -0.70(-2.73%) |
Jan 03, 2023 | 26.25 | 26.35 | 25.59 | 25.60 | 1,285,541 | +0.15(+0.59%) |
Dec 30, 2022 | 24.65 | 25.58 | 24.65 | 25.45 | 878,449 | +0.69(+2.79%) |
Dec 29, 2022 | 23.58 | 25.02 | 23.39 | 24.76 | 553,716 | +1.27(+5.41%) |
Dec 28, 2022 | 23.41 | 23.71 | 22.84 | 23.49 | 482,244 | -0.05(-0.21%) |
Dec 27, 2022 | 24.25 | 24.54 | 23.51 | 23.54 | 388,642 | -0.76(-3.13%) |
Dec 23, 2022 | 25.16 | 25.22 | 23.86 | 24.30 | 973,697 | -0.92(-3.65%) |
Dec 22, 2022 | 24.04 | 25.36 | 24.01 | 25.22 | 863,272 | +1.10(+4.56%) |
Dec 21, 2022 | 23.72 | 24.50 | 23.50 | 24.12 | 699,576 | +0.41(+1.73%) |
Dec 20, 2022 | 23.15 | 23.98 | 23.09 | 23.71 | 596,062 | +0.34(+1.45%) |
Dec 19, 2022 | 24.29 | 24.29 | 22.83 | 23.37 | 864,899 | -1.05(-4.30%) |
Dec 16, 2022 | 23.92 | 25.08 | 23.45 | 24.42 | 2,196,595 | +0.22(+0.91%) |
Dec 15, 2022 | 24.53 | 25.16 | 24.14 | 24.20 | 876,789 | -0.37(-1.51%) |
Dec 14, 2022 | 24.89 | 25.50 | 23.95 | 24.57 | 895,416 | -0.25(-1.01%) |
Dec 13, 2022 | 23.89 | 24.98 | 23.61 | 24.82 | 937,942 | +1.13(+4.77%) |
Dec 12, 2022 | 21.00 | 24.33 | 20.85 | 23.69 | 3,596,248 | +3.05(+14.78%) |
Dec 09, 2022 | 21.00 | 21.17 | 20.25 | 20.64 | 1,565,251 | -0.43(-2.04%) |
Dec 08, 2022 | 21.96 | 22.00 | 21.00 | 21.07 | 935,856 | -0.77(-3.53%) |
Dec 07, 2022 | 22.26 | 22.44 | 21.07 | 21.84 | 3,631,874 | -2.37(-9.79%) |
Dec 06, 2022 | 25.30 | 25.60 | 24.19 | 24.21 | 441,928 | -1.23(-4.83%) |
Dec 05, 2022 | 25.00 | 26.07 | 24.76 | 25.44 | 1,045,142 | +0.37(+1.48%) |
Dec 02, 2022 | 24.99 | 25.27 | 24.64 | 25.07 | 732,840 | +0.04(+0.16%) |