Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.20 | 27.39 | 25.20 | 27.18 | 935,700 | +1.52(+5.93%) |
Feb 27, 2023 | 25.97 | 26.10 | 25.63 | 25.66 | 282,955 | -0.26(-0.99%) |
Feb 24, 2023 | 25.26 | 25.92 | 25.10 | 25.91 | 203,542 | +0.27(+1.04%) |
Feb 23, 2023 | 25.03 | 25.81 | 25.03 | 25.65 | 263,253 | +0.78(+3.14%) |
Feb 22, 2023 | 24.99 | 25.15 | 24.73 | 24.86 | 243,673 | -0.14(-0.55%) |
Feb 21, 2023 | 25.67 | 25.70 | 24.80 | 25.00 | 241,405 | -0.89(-3.44%) |
Feb 17, 2023 | 25.45 | 26.02 | 25.30 | 25.89 | 243,704 | +0.54(+2.14%) |
Feb 16, 2023 | 25.23 | 25.68 | 25.14 | 25.35 | 344,946 | -0.17(-0.66%) |
Feb 15, 2023 | 25.03 | 25.54 | 24.94 | 25.52 | 121,965 | +0.22(+0.86%) |
Feb 14, 2023 | 25.33 | 25.44 | 24.97 | 25.30 | 243,520 | -0.19(-0.74%) |
Feb 13, 2023 | 25.14 | 25.51 | 24.90 | 25.49 | 230,943 | +0.43(+1.74%) |
Feb 10, 2023 | 24.84 | 25.16 | 24.59 | 25.05 | 142,410 | +0.16(+0.64%) |
Feb 09, 2023 | 25.56 | 25.73 | 24.82 | 24.89 | 175,627 | -0.47(-1.87%) |
Feb 08, 2023 | 25.61 | 25.61 | 25.11 | 25.37 | 181,858 | -0.34(-1.31%) |
Feb 07, 2023 | 25.45 | 25.78 | 25.23 | 25.70 | 182,000 | +0.08(+0.31%) |
Feb 06, 2023 | 25.75 | 25.82 | 25.56 | 25.63 | 150,655 | -0.28(-1.07%) |
Feb 03, 2023 | 25.89 | 26.10 | 25.79 | 25.90 | 168,922 | -0.27(-1.02%) |
Feb 02, 2023 | 26.20 | 26.37 | 25.85 | 26.17 | 287,217 | +0.00(+0.00%) |
Feb 01, 2023 | 26.19 | 26.41 | 25.68 | 26.17 | 272,139 | -0.12(-0.45%) |
Jan 31, 2023 | 25.57 | 26.31 | 25.54 | 26.29 | 367,758 | +0.70(+2.74%) |
Jan 30, 2023 | 25.43 | 25.70 | 25.38 | 25.59 | 175,071 | +0.00(+0.00%) |
Jan 27, 2023 | 25.55 | 25.70 | 25.34 | 25.59 | 182,430 | -0.14(-0.54%) |
Jan 26, 2023 | 25.39 | 25.74 | 25.05 | 25.72 | 260,615 | +0.45(+1.80%) |
Jan 25, 2023 | 25.29 | 25.42 | 25.09 | 25.27 | 348,397 | -0.19(-0.74%) |
Jan 24, 2023 | 25.17 | 25.56 | 25.02 | 25.46 | 213,736 | +0.22(+0.86%) |
Jan 23, 2023 | 25.02 | 25.29 | 24.80 | 25.24 | 343,981 | +0.26(+1.03%) |
Jan 20, 2023 | 24.68 | 25.14 | 24.35 | 24.98 | 658,097 | +0.54(+2.22%) |
Jan 19, 2023 | 24.15 | 24.46 | 23.94 | 24.44 | 269,963 | +0.03(+0.12%) |
Jan 18, 2023 | 24.48 | 24.83 | 24.34 | 24.41 | 382,747 | -0.07(-0.28%) |
Jan 17, 2023 | 24.71 | 24.91 | 24.46 | 24.48 | 271,009 | -0.06(-0.24%) |
Jan 13, 2023 | 24.12 | 24.54 | 23.94 | 24.54 | 155,591 | +0.28(+1.14%) |
Jan 12, 2023 | 23.86 | 24.33 | 22.79 | 24.26 | 252,420 | +0.62(+2.63%) |
Jan 11, 2023 | 23.86 | 24.07 | 23.52 | 23.64 | 210,650 | -0.09(-0.38%) |
Jan 10, 2023 | 23.24 | 23.77 | 23.09 | 23.73 | 208,214 | +0.35(+1.48%) |
Jan 09, 2023 | 23.03 | 23.73 | 22.89 | 23.38 | 355,948 | +0.52(+2.29%) |
Jan 06, 2023 | 22.34 | 23.06 | 22.22 | 22.86 | 264,492 | +0.86(+3.91%) |
Jan 05, 2023 | 21.95 | 22.21 | 21.75 | 22.00 | 174,675 | -0.09(-0.40%) |
Jan 04, 2023 | 22.12 | 22.43 | 21.97 | 22.09 | 267,116 | +0.25(+1.13%) |
Jan 03, 2023 | 21.81 | 22.40 | 21.62 | 21.84 | 253,193 | +0.16(+0.73%) |
Dec 30, 2022 | 21.49 | 21.79 | 21.48 | 21.68 | 128,254 | +0.01(+0.05%) |
Dec 29, 2022 | 21.29 | 21.76 | 21.03 | 21.67 | 153,037 | +0.51(+2.43%) |
Dec 28, 2022 | 21.65 | 21.84 | 21.08 | 21.16 | 130,976 | -0.57(-2.63%) |
Dec 27, 2022 | 21.64 | 21.83 | 21.47 | 21.73 | 132,558 | +0.13(+0.59%) |
Dec 23, 2022 | 21.38 | 21.62 | 21.27 | 21.60 | 152,151 | +0.27(+1.25%) |
Dec 22, 2022 | 21.05 | 21.35 | 20.86 | 21.34 | 206,563 | +0.05(+0.23%) |
Dec 21, 2022 | 21.36 | 21.61 | 21.23 | 21.29 | 217,626 | +0.21(+0.98%) |
Dec 20, 2022 | 21.07 | 21.34 | 20.87 | 21.08 | 228,015 | +0.16(+0.75%) |
Dec 19, 2022 | 20.49 | 21.14 | 20.36 | 20.92 | 456,329 | +0.34(+1.63%) |
Dec 16, 2022 | 20.14 | 20.68 | 20.14 | 20.59 | 354,301 | -0.01(-0.05%) |
Dec 15, 2022 | 20.97 | 20.99 | 20.37 | 20.60 | 184,340 | -0.56(-2.65%) |
Dec 14, 2022 | 21.17 | 21.55 | 21.00 | 21.16 | 209,818 | +0.03(+0.14%) |
Dec 13, 2022 | 21.68 | 21.92 | 21.05 | 21.13 | 299,998 | +0.18(+0.85%) |
Dec 12, 2022 | 20.87 | 21.01 | 20.62 | 20.95 | 237,328 | +0.03(+0.14%) |
Dec 09, 2022 | 20.99 | 21.20 | 20.82 | 20.92 | 304,997 | -0.19(-0.89%) |
Dec 08, 2022 | 21.00 | 21.29 | 20.86 | 21.11 | 169,032 | +0.23(+1.09%) |
Dec 07, 2022 | 20.94 | 21.23 | 20.84 | 20.88 | 165,187 | -0.06(-0.28%) |
Dec 06, 2022 | 20.94 | 21.20 | 20.85 | 20.94 | 190,626 | +0.05(+0.24%) |
Dec 05, 2022 | 21.18 | 21.24 | 20.72 | 20.89 | 173,949 | -0.37(-1.76%) |
Dec 02, 2022 | 20.92 | 21.29 | 20.86 | 21.27 | 280,091 | -0.16(-0.74%) |