Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.29 | 25.78 | 25.28 | 25.47 | 1,426,076 | +0.05(+0.19%) |
Feb 27, 2023 | 25.19 | 25.64 | 25.19 | 25.42 | 993,379 | +0.51(+2.04%) |
Feb 24, 2023 | 24.68 | 25.15 | 24.62 | 24.91 | 953,480 | -0.26(-1.02%) |
Feb 23, 2023 | 25.68 | 25.69 | 24.82 | 25.17 | 1,126,113 | +0.07(+0.27%) |
Feb 22, 2023 | 24.65 | 25.20 | 24.65 | 25.10 | 1,437,585 | +0.60(+2.45%) |
Feb 21, 2023 | 25.53 | 25.73 | 24.29 | 24.50 | 1,344,058 | -1.64(-6.26%) |
Feb 17, 2023 | 26.50 | 26.66 | 25.79 | 26.14 | 1,626,609 | -0.42(-1.60%) |
Feb 16, 2023 | 26.71 | 27.09 | 26.50 | 26.56 | 1,263,817 | -0.67(-2.46%) |
Feb 15, 2023 | 26.51 | 27.31 | 26.23 | 27.23 | 1,442,220 | +0.02(+0.07%) |
Feb 14, 2023 | 25.72 | 27.54 | 25.35 | 27.21 | 2,517,310 | +0.32(+1.17%) |
Feb 13, 2023 | 27.32 | 27.40 | 26.36 | 26.90 | 2,146,886 | -0.32(-1.16%) |
Feb 10, 2023 | 28.83 | 28.94 | 26.87 | 27.21 | 1,666,949 | -1.90(-6.54%) |
Feb 09, 2023 | 30.33 | 30.39 | 28.86 | 29.11 | 990,137 | -0.42(-1.44%) |
Feb 08, 2023 | 29.69 | 29.88 | 29.36 | 29.54 | 881,380 | -0.36(-1.22%) |
Feb 07, 2023 | 29.08 | 30.02 | 28.89 | 29.90 | 1,026,033 | +0.90(+3.09%) |
Feb 06, 2023 | 29.31 | 29.61 | 28.87 | 29.01 | 716,217 | -0.82(-2.74%) |
Feb 03, 2023 | 29.52 | 30.69 | 29.22 | 29.82 | 932,675 | -0.37(-1.24%) |
Feb 02, 2023 | 29.71 | 30.94 | 29.69 | 30.20 | 1,325,982 | +1.01(+3.44%) |
Feb 01, 2023 | 28.83 | 29.56 | 28.15 | 29.19 | 1,076,073 | +0.35(+1.20%) |
Jan 31, 2023 | 28.55 | 29.01 | 28.32 | 28.85 | 732,225 | +0.35(+1.25%) |
Jan 30, 2023 | 28.78 | 29.19 | 28.46 | 28.49 | 635,822 | -0.79(-2.69%) |
Jan 27, 2023 | 29.58 | 29.72 | 29.00 | 29.28 | 605,206 | -0.75(-2.50%) |
Jan 26, 2023 | 29.71 | 30.10 | 28.80 | 30.03 | 857,244 | +0.61(+2.08%) |
Jan 25, 2023 | 28.59 | 29.46 | 28.32 | 29.42 | 759,441 | +0.26(+0.88%) |
Jan 24, 2023 | 29.33 | 29.55 | 28.82 | 29.16 | 632,810 | -0.56(-1.89%) |
Jan 23, 2023 | 29.08 | 29.91 | 29.06 | 29.72 | 966,999 | +1.10(+3.86%) |
Jan 20, 2023 | 29.00 | 29.00 | 28.27 | 28.62 | 761,519 | +0.11(+0.38%) |
Jan 19, 2023 | 29.20 | 29.27 | 28.13 | 28.51 | 891,491 | -0.92(-3.12%) |
Jan 18, 2023 | 30.51 | 30.71 | 29.39 | 29.43 | 879,511 | -0.79(-2.61%) |
Jan 17, 2023 | 30.54 | 30.68 | 29.85 | 30.22 | 888,569 | -0.37(-1.22%) |
Jan 13, 2023 | 29.44 | 30.92 | 29.28 | 30.59 | 1,345,927 | +0.96(+3.23%) |
Jan 12, 2023 | 29.42 | 29.95 | 28.77 | 29.64 | 906,599 | +0.35(+1.21%) |
Jan 11, 2023 | 28.98 | 29.68 | 28.50 | 29.28 | 842,900 | +0.38(+1.31%) |
Jan 10, 2023 | 29.51 | 29.71 | 28.66 | 28.90 | 1,493,487 | -0.50(-1.69%) |
Jan 09, 2023 | 27.47 | 29.44 | 27.25 | 29.40 | 1,650,937 | +2.40(+8.87%) |
Jan 06, 2023 | 26.03 | 27.04 | 25.88 | 27.00 | 877,754 | +1.53(+6.00%) |
Jan 05, 2023 | 25.31 | 26.02 | 24.80 | 25.48 | 892,596 | +0.17(+0.66%) |
Jan 04, 2023 | 25.59 | 26.42 | 25.22 | 25.31 | 1,350,462 | +0.20(+0.78%) |
Jan 03, 2023 | 24.25 | 25.36 | 24.20 | 25.11 | 2,189,128 | +1.47(+6.21%) |
Dec 30, 2022 | 23.40 | 23.84 | 23.08 | 23.64 | 668,784 | -0.03(-0.12%) |
Dec 29, 2022 | 23.55 | 23.95 | 23.46 | 23.67 | 531,451 | +0.42(+1.82%) |
Dec 28, 2022 | 23.91 | 24.11 | 23.17 | 23.25 | 689,725 | -0.81(-3.36%) |
Dec 27, 2022 | 24.23 | 24.35 | 23.88 | 24.06 | 373,280 | -0.10(-0.41%) |
Dec 23, 2022 | 24.04 | 24.20 | 23.88 | 24.15 | 326,630 | -0.05(-0.20%) |
Dec 22, 2022 | 24.25 | 24.35 | 23.53 | 24.20 | 587,666 | -0.59(-2.39%) |
Dec 21, 2022 | 24.19 | 24.90 | 24.03 | 24.80 | 530,260 | +0.78(+3.24%) |
Dec 20, 2022 | 23.90 | 24.34 | 23.74 | 24.02 | 544,692 | -0.11(-0.45%) |
Dec 19, 2022 | 24.84 | 24.84 | 23.81 | 24.12 | 669,116 | -0.72(-2.90%) |
Dec 16, 2022 | 25.01 | 25.32 | 24.48 | 24.84 | 2,298,521 | -0.44(-1.75%) |
Dec 15, 2022 | 25.64 | 25.72 | 25.03 | 25.29 | 895,356 | -0.80(-3.06%) |
Dec 14, 2022 | 26.41 | 26.69 | 25.80 | 26.09 | 670,307 | -0.33(-1.23%) |
Dec 13, 2022 | 26.97 | 27.15 | 26.16 | 26.41 | 958,578 | +0.51(+1.98%) |
Dec 12, 2022 | 25.36 | 26.04 | 25.17 | 25.90 | 680,767 | +0.40(+1.59%) |
Dec 09, 2022 | 26.42 | 26.42 | 25.43 | 25.50 | 959,293 | -1.06(-4.01%) |
Dec 08, 2022 | 26.15 | 26.66 | 25.72 | 26.56 | 733,665 | +0.62(+2.39%) |
Dec 07, 2022 | 25.63 | 26.30 | 25.43 | 25.94 | 656,278 | -0.08(-0.30%) |
Dec 06, 2022 | 26.96 | 26.96 | 25.83 | 26.02 | 982,810 | -0.79(-2.94%) |
Dec 05, 2022 | 27.26 | 27.42 | 26.60 | 26.81 | 751,710 | -0.54(-1.96%) |
Dec 02, 2022 | 26.78 | 27.52 | 26.65 | 27.34 | 657,029 | -0.07(-0.25%) |