Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.17 | 26.74 | 25.97 | 25.97 | 6,868 | -0.41(-1.54%) |
Feb 27, 2023 | 26.29 | 26.98 | 26.28 | 26.38 | 28,768 | +1.67(+6.76%) |
Feb 24, 2023 | 24.00 | 24.86 | 23.85 | 24.71 | 17,609 | -0.48(-1.90%) |
Feb 23, 2023 | 24.93 | 25.38 | 24.36 | 25.18 | 10,397 | +0.94(+3.87%) |
Feb 22, 2023 | 24.94 | 24.95 | 23.98 | 24.25 | 11,080 | -0.49(-1.97%) |
Feb 21, 2023 | 26.31 | 26.31 | 24.73 | 24.73 | 21,211 | -2.41(-8.89%) |
Feb 17, 2023 | 26.97 | 27.26 | 26.68 | 27.15 | 12,343 | -0.30(-1.10%) |
Feb 16, 2023 | 27.35 | 28.11 | 26.99 | 27.45 | 14,510 | -1.10(-3.87%) |
Feb 15, 2023 | 28.25 | 28.55 | 27.35 | 28.55 | 9,428 | +0.32(+1.14%) |
Feb 14, 2023 | 27.42 | 28.38 | 27.06 | 28.23 | 27,672 | +0.40(+1.44%) |
Feb 13, 2023 | 26.95 | 27.93 | 26.95 | 27.83 | 9,950 | +0.56(+2.04%) |
Feb 10, 2023 | 27.17 | 27.47 | 26.63 | 27.27 | 24,405 | -0.58(-2.07%) |
Feb 09, 2023 | 29.97 | 29.97 | 27.64 | 27.85 | 27,574 | -1.90(-6.40%) |
Feb 08, 2023 | 30.09 | 30.26 | 29.43 | 29.76 | 9,560 | -0.42(-1.38%) |
Feb 07, 2023 | 29.25 | 30.45 | 28.84 | 30.17 | 18,716 | +0.54(+1.81%) |
Feb 06, 2023 | 29.79 | 29.96 | 29.31 | 29.64 | 11,853 | -0.80(-2.63%) |
Feb 03, 2023 | 29.66 | 31.07 | 29.66 | 30.44 | 26,557 | -0.63(-2.01%) |
Feb 02, 2023 | 29.38 | 32.16 | 29.19 | 31.07 | 61,312 | +2.43(+8.50%) |
Feb 01, 2023 | 26.73 | 29.05 | 26.48 | 28.63 | 50,507 | +1.99(+7.48%) |
Jan 31, 2023 | 24.53 | 26.64 | 24.53 | 26.64 | 31,123 | +2.32(+9.52%) |
Jan 30, 2023 | 24.92 | 25.80 | 24.17 | 24.32 | 15,891 | -1.48(-5.72%) |
Jan 27, 2023 | 24.80 | 26.37 | 24.80 | 25.80 | 28,217 | +0.63(+2.48%) |
Jan 26, 2023 | 25.30 | 25.34 | 23.90 | 25.17 | 32,601 | -0.14(-0.54%) |
Jan 25, 2023 | 25.74 | 25.74 | 24.14 | 25.31 | 23,422 | -0.58(-2.23%) |
Jan 24, 2023 | 26.36 | 26.50 | 25.52 | 25.89 | 9,828 | -0.92(-3.43%) |
Jan 23, 2023 | 26.02 | 27.26 | 26.02 | 26.81 | 13,637 | +0.90(+3.47%) |
Jan 20, 2023 | 24.67 | 25.93 | 24.60 | 25.91 | 19,366 | +1.26(+5.11%) |
Jan 19, 2023 | 24.91 | 25.21 | 24.21 | 24.65 | 16,438 | -0.92(-3.59%) |
Jan 18, 2023 | 26.72 | 27.59 | 25.57 | 25.57 | 30,026 | -0.66(-2.53%) |
Jan 17, 2023 | 26.56 | 26.69 | 26.13 | 26.23 | 7,581 | -0.27(-1.03%) |
Jan 13, 2023 | 26.41 | 26.54 | 25.68 | 26.50 | 16,540 | -0.30(-1.11%) |
Jan 12, 2023 | 26.32 | 27.01 | 25.91 | 26.80 | 41,928 | +0.86(+3.33%) |
Jan 11, 2023 | 25.38 | 25.99 | 25.32 | 25.94 | 23,993 | +0.93(+3.71%) |
Jan 10, 2023 | 24.44 | 25.01 | 23.93 | 25.01 | 29,759 | +0.28(+1.15%) |
Jan 09, 2023 | 24.36 | 25.63 | 24.11 | 24.73 | 41,103 | +0.84(+3.52%) |
Jan 06, 2023 | 22.17 | 23.92 | 22.06 | 23.89 | 55,339 | +2.35(+10.93%) |
Jan 05, 2023 | 21.77 | 22.02 | 21.48 | 21.53 | 13,010 | -0.92(-4.09%) |
Jan 04, 2023 | 21.90 | 22.61 | 21.77 | 22.45 | 18,479 | +1.24(+5.85%) |
Jan 03, 2023 | 21.76 | 21.76 | 20.81 | 21.21 | 7,282 | +0.10(+0.47%) |
Dec 30, 2022 | 21.18 | 21.43 | 20.54 | 21.11 | 19,488 | -0.54(-2.49%) |
Dec 29, 2022 | 21.01 | 21.97 | 21.01 | 21.65 | 13,389 | +0.97(+4.68%) |
Dec 28, 2022 | 21.86 | 22.05 | 20.66 | 20.68 | 15,610 | -1.24(-5.66%) |
Dec 27, 2022 | 21.60 | 22.18 | 21.57 | 21.92 | 6,150 | -0.21(-0.93%) |
Dec 23, 2022 | 21.74 | 22.20 | 21.49 | 22.13 | 10,934 | +0.42(+1.94%) |
Dec 22, 2022 | 21.69 | 21.71 | 20.61 | 21.71 | 27,142 | -0.58(-2.59%) |
Dec 21, 2022 | 21.95 | 22.51 | 21.80 | 22.28 | 19,214 | +1.07(+5.07%) |
Dec 20, 2022 | 21.98 | 21.98 | 21.15 | 21.21 | 11,966 | -0.93(-4.19%) |
Dec 19, 2022 | 22.94 | 23.00 | 21.71 | 22.14 | 20,759 | -0.96(-4.15%) |
Dec 16, 2022 | 23.04 | 23.41 | 22.59 | 23.09 | 18,087 | -0.61(-2.56%) |
Dec 15, 2022 | 24.67 | 24.74 | 23.43 | 23.70 | 25,728 | -2.18(-8.42%) |
Dec 14, 2022 | 25.24 | 26.67 | 25.24 | 25.88 | 26,675 | +0.31(+1.22%) |
Dec 13, 2022 | 27.69 | 28.13 | 25.16 | 25.57 | 26,996 | +0.00(+0.00%) |
Dec 12, 2022 | 24.03 | 25.70 | 23.94 | 25.57 | 23,429 | +1.84(+7.74%) |
Dec 09, 2022 | 23.74 | 24.03 | 23.59 | 23.73 | 21,130 | -0.24(-1.02%) |
Dec 08, 2022 | 23.57 | 24.62 | 23.57 | 23.97 | 22,724 | +0.51(+2.16%) |
Dec 07, 2022 | 24.24 | 24.32 | 23.46 | 23.46 | 11,271 | -0.76(-3.15%) |
Dec 06, 2022 | 25.00 | 25.00 | 23.48 | 24.23 | 22,737 | -0.81(-3.24%) |
Dec 05, 2022 | 26.87 | 26.87 | 24.94 | 25.04 | 15,202 | -2.10(-7.74%) |
Dec 02, 2022 | 25.83 | 27.53 | 25.83 | 27.14 | 40,962 | -0.34(-1.24%) |