Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.61 | 25.88 | 25.61 | 25.77 | 51,460 | +0.15(+0.59%) |
Feb 27, 2023 | 25.74 | 25.79 | 25.56 | 25.61 | 99,525 | +0.15(+0.59%) |
Feb 24, 2023 | 25.42 | 25.59 | 25.28 | 25.46 | 68,465 | -0.60(-2.29%) |
Feb 23, 2023 | 26.36 | 26.36 | 25.61 | 26.06 | 107,215 | -0.03(-0.11%) |
Feb 22, 2023 | 26.13 | 26.34 | 26.02 | 26.09 | 100,330 | +0.01(+0.04%) |
Feb 21, 2023 | 26.26 | 26.47 | 26.06 | 26.08 | 728,805 | -0.64(-2.39%) |
Feb 17, 2023 | 26.98 | 26.99 | 26.48 | 26.72 | 156,955 | -0.45(-1.65%) |
Feb 16, 2023 | 27.30 | 27.61 | 27.16 | 27.16 | 94,885 | -0.68(-2.43%) |
Feb 15, 2023 | 27.30 | 27.84 | 27.30 | 27.84 | 466,220 | +0.40(+1.47%) |
Feb 14, 2023 | 27.10 | 27.53 | 26.97 | 27.44 | 174,360 | +0.16(+0.60%) |
Feb 13, 2023 | 27.05 | 27.34 | 27.03 | 27.27 | 68,740 | +0.42(+1.58%) |
Feb 10, 2023 | 27.10 | 27.19 | 26.69 | 26.85 | 147,985 | -0.62(-2.25%) |
Feb 09, 2023 | 28.43 | 28.43 | 27.39 | 27.47 | 73,755 | -0.40(-1.44%) |
Feb 08, 2023 | 28.39 | 28.39 | 27.75 | 27.87 | 139,495 | -0.57(-1.99%) |
Feb 07, 2023 | 27.88 | 28.45 | 27.69 | 28.43 | 219,115 | +0.55(+1.97%) |
Feb 06, 2023 | 27.82 | 28.07 | 27.76 | 27.88 | 149,440 | -0.28(-1.00%) |
Feb 03, 2023 | 28.09 | 28.87 | 28.07 | 28.16 | 145,060 | -0.76(-2.62%) |
Feb 02, 2023 | 28.52 | 29.16 | 28.45 | 28.92 | 533,170 | +1.51(+5.52%) |
Feb 01, 2023 | 26.76 | 27.55 | 26.60 | 27.41 | 153,660 | +0.60(+2.25%) |
Jan 31, 2023 | 26.44 | 26.81 | 26.44 | 26.81 | 122,220 | +0.46(+1.76%) |
Jan 30, 2023 | 26.68 | 26.79 | 26.34 | 26.34 | 138,500 | -0.72(-2.67%) |
Jan 27, 2023 | 26.68 | 27.21 | 26.68 | 27.07 | 95,545 | +0.38(+1.43%) |
Jan 26, 2023 | 26.52 | 26.69 | 26.23 | 26.68 | 108,840 | +0.59(+2.25%) |
Jan 25, 2023 | 25.62 | 26.13 | 25.39 | 26.10 | 129,160 | +0.07(+0.27%) |
Jan 24, 2023 | 26.08 | 26.17 | 26.00 | 26.03 | 68,555 | -0.17(-0.65%) |
Jan 23, 2023 | 25.84 | 26.22 | 25.79 | 26.20 | 124,265 | +0.51(+1.99%) |
Jan 20, 2023 | 25.01 | 25.69 | 25.01 | 25.69 | 171,875 | +0.92(+3.73%) |
Jan 19, 2023 | 24.60 | 24.91 | 24.57 | 24.76 | 104,330 | -0.01(-0.05%) |
Jan 18, 2023 | 25.30 | 25.39 | 24.77 | 24.78 | 76,545 | -0.33(-1.30%) |
Jan 17, 2023 | 25.20 | 25.21 | 24.95 | 25.10 | 84,305 | -0.13(-0.52%) |
Jan 13, 2023 | 24.67 | 25.23 | 24.67 | 25.23 | 65,715 | +0.34(+1.37%) |
Jan 12, 2023 | 24.69 | 24.94 | 24.36 | 24.89 | 67,650 | +0.37(+1.53%) |
Jan 11, 2023 | 24.34 | 24.52 | 24.25 | 24.52 | 49,765 | +0.41(+1.69%) |
Jan 10, 2023 | 23.62 | 24.11 | 23.62 | 24.11 | 92,950 | +0.34(+1.43%) |
Jan 09, 2023 | 23.80 | 24.13 | 23.76 | 23.77 | 173,950 | +0.30(+1.26%) |
Jan 06, 2023 | 23.20 | 23.57 | 22.81 | 23.47 | 91,620 | +0.41(+1.80%) |
Jan 05, 2023 | 23.11 | 23.22 | 22.94 | 23.06 | 76,685 | -0.35(-1.50%) |
Jan 04, 2023 | 23.20 | 23.46 | 22.92 | 23.41 | 227,100 | +0.59(+2.57%) |
Jan 03, 2023 | 22.87 | 23.15 | 22.57 | 22.82 | 79,370 | +0.38(+1.68%) |
Dec 30, 2022 | 22.10 | 22.45 | 22.10 | 22.45 | 99,705 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.57 | 21.97 | 22.51 | 116,135 | +0.74(+3.41%) |
Dec 28, 2022 | 22.01 | 22.26 | 21.77 | 21.77 | 159,755 | -0.39(-1.78%) |
Dec 27, 2022 | 22.23 | 22.31 | 22.03 | 22.16 | 107,890 | -0.15(-0.67%) |
Dec 23, 2022 | 22.11 | 22.32 | 21.97 | 22.31 | 132,465 | +0.03(+0.15%) |
Dec 22, 2022 | 22.41 | 22.41 | 21.85 | 22.28 | 151,840 | -0.38(-1.69%) |
Dec 21, 2022 | 22.43 | 22.80 | 22.43 | 22.66 | 129,165 | +0.33(+1.46%) |
Dec 20, 2022 | 22.03 | 22.47 | 22.03 | 22.33 | 198,275 | +0.10(+0.45%) |
Dec 19, 2022 | 22.65 | 22.65 | 22.14 | 22.23 | 171,060 | -0.45(-2.00%) |
Dec 16, 2022 | 22.78 | 22.96 | 22.57 | 22.69 | 130,005 | -0.12(-0.54%) |
Dec 15, 2022 | 23.31 | 23.31 | 22.67 | 22.81 | 143,020 | -0.97(-4.08%) |
Dec 14, 2022 | 23.81 | 24.07 | 23.49 | 23.78 | 138,645 | -0.01(-0.04%) |
Dec 13, 2022 | 24.56 | 24.74 | 23.69 | 23.79 | 127,950 | +0.27(+1.17%) |
Dec 12, 2022 | 23.29 | 23.52 | 23.18 | 23.52 | 126,265 | +0.20(+0.87%) |
Dec 09, 2022 | 23.30 | 23.57 | 23.30 | 23.31 | 50,790 | -0.05(-0.21%) |
Dec 08, 2022 | 23.14 | 23.46 | 23.14 | 23.36 | 93,330 | +0.41(+1.77%) |
Dec 07, 2022 | 22.96 | 23.11 | 22.84 | 22.96 | 129,155 | -0.27(-1.15%) |
Dec 06, 2022 | 23.71 | 23.71 | 23.08 | 23.22 | 313,365 | -0.55(-2.33%) |
Dec 05, 2022 | 24.22 | 24.32 | 23.67 | 23.78 | 134,565 | -0.63(-2.57%) |
Dec 02, 2022 | 23.84 | 24.42 | 23.84 | 24.40 | 53,720 | +0.08(+0.32%) |