Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.65 | 25.11 | 24.42 | 24.90 | 273,060 | +0.31(+1.26%) |
Feb 27, 2023 | 25.09 | 25.63 | 24.49 | 24.59 | 311,037 | -0.35(-1.40%) |
Feb 24, 2023 | 25.64 | 25.80 | 24.81 | 24.94 | 442,410 | -0.94(-3.63%) |
Feb 23, 2023 | 26.12 | 26.51 | 25.70 | 25.88 | 284,586 | -0.12(-0.46%) |
Feb 22, 2023 | 25.63 | 26.04 | 25.42 | 26.00 | 140,718 | +0.33(+1.29%) |
Feb 21, 2023 | 26.64 | 27.48 | 25.62 | 25.67 | 197,372 | -1.32(-4.89%) |
Feb 17, 2023 | 26.18 | 27.18 | 25.96 | 26.99 | 108,193 | +1.04(+4.01%) |
Feb 16, 2023 | 25.96 | 26.36 | 25.78 | 25.95 | 147,861 | -0.23(-0.88%) |
Feb 15, 2023 | 25.71 | 26.32 | 25.46 | 26.18 | 108,923 | +0.21(+0.81%) |
Feb 14, 2023 | 26.03 | 26.65 | 25.89 | 25.97 | 88,158 | +0.02(+0.08%) |
Feb 13, 2023 | 25.74 | 26.16 | 25.49 | 25.95 | 137,696 | +0.15(+0.58%) |
Feb 10, 2023 | 25.96 | 26.29 | 25.42 | 25.80 | 130,268 | -0.15(-0.58%) |
Feb 09, 2023 | 25.53 | 26.16 | 25.53 | 25.95 | 140,866 | +0.42(+1.65%) |
Feb 08, 2023 | 26.36 | 26.36 | 25.49 | 25.53 | 197,769 | -0.67(-2.56%) |
Feb 07, 2023 | 25.82 | 26.71 | 25.77 | 26.20 | 196,128 | +0.38(+1.47%) |
Feb 06, 2023 | 25.60 | 25.96 | 25.44 | 25.82 | 255,275 | +0.04(+0.16%) |
Feb 03, 2023 | 26.48 | 26.88 | 25.77 | 25.78 | 158,839 | -0.88(-3.30%) |
Feb 02, 2023 | 25.22 | 26.67 | 24.68 | 26.66 | 356,295 | +1.71(+6.85%) |
Feb 01, 2023 | 24.90 | 25.29 | 23.90 | 24.95 | 306,249 | +0.06(+0.24%) |
Jan 31, 2023 | 24.16 | 25.05 | 24.16 | 24.89 | 430,266 | +0.95(+3.97%) |
Jan 30, 2023 | 23.76 | 24.28 | 23.71 | 23.94 | 155,433 | -0.17(-0.71%) |
Jan 27, 2023 | 24.41 | 25.01 | 23.80 | 24.11 | 678,079 | -0.30(-1.23%) |
Jan 26, 2023 | 25.03 | 25.72 | 23.89 | 24.41 | 1,029,392 | -0.49(-1.97%) |
Jan 25, 2023 | 25.00 | 25.19 | 24.00 | 24.90 | 864,277 | -0.27(-1.07%) |
Jan 24, 2023 | 25.19 | 25.45 | 24.53 | 25.17 | 1,515,017 | +0.04(+0.16%) |
Jan 23, 2023 | 24.77 | 25.50 | 24.55 | 25.13 | 658,051 | +0.13(+0.52%) |
Jan 20, 2023 | 24.85 | 25.59 | 23.82 | 25.00 | 295,667 | +0.60(+2.46%) |
Jan 19, 2023 | 24.68 | 24.70 | 23.76 | 24.40 | 190,230 | -0.20(-0.81%) |
Jan 18, 2023 | 25.10 | 25.82 | 24.15 | 24.60 | 306,321 | -0.88(-3.45%) |
Jan 17, 2023 | 26.44 | 26.49 | 25.33 | 25.48 | 213,982 | -0.90(-3.41%) |
Jan 13, 2023 | 24.01 | 26.63 | 23.75 | 26.38 | 352,347 | +3.31(+14.35%) |
Jan 12, 2023 | 21.38 | 23.09 | 21.26 | 23.07 | 241,921 | +1.72(+8.06%) |
Jan 11, 2023 | 21.97 | 22.14 | 21.16 | 21.35 | 191,482 | -0.75(-3.39%) |
Jan 10, 2023 | 22.20 | 22.66 | 21.00 | 22.10 | 363,048 | +0.09(+0.41%) |
Jan 09, 2023 | 22.71 | 23.44 | 21.65 | 22.01 | 615,934 | -1.22(-5.25%) |
Jan 06, 2023 | 29.00 | 29.25 | 20.98 | 23.23 | 2,151,316 | -6.98(-23.10%) |
Jan 05, 2023 | 28.98 | 30.40 | 28.73 | 30.21 | 374,426 | +1.02(+3.49%) |
Jan 04, 2023 | 29.28 | 29.58 | 28.86 | 29.19 | 83,427 | -0.03(-0.10%) |
Jan 03, 2023 | 31.14 | 31.14 | 29.00 | 29.22 | 109,571 | -1.77(-5.71%) |
Dec 30, 2022 | 31.18 | 31.76 | 30.74 | 30.99 | 142,795 | -0.49(-1.56%) |
Dec 29, 2022 | 30.00 | 32.44 | 29.97 | 31.48 | 219,099 | +1.56(+5.21%) |
Dec 28, 2022 | 28.99 | 29.94 | 28.64 | 29.92 | 93,559 | +0.91(+3.14%) |
Dec 27, 2022 | 29.35 | 29.55 | 27.31 | 29.01 | 125,323 | -0.22(-0.75%) |
Dec 23, 2022 | 29.32 | 29.36 | 28.39 | 29.23 | 130,665 | -0.11(-0.37%) |
Dec 22, 2022 | 28.93 | 29.39 | 28.31 | 29.34 | 105,794 | +0.45(+1.56%) |
Dec 21, 2022 | 28.68 | 29.37 | 27.64 | 28.89 | 117,644 | +0.38(+1.33%) |
Dec 20, 2022 | 26.67 | 28.91 | 26.67 | 28.51 | 136,938 | +1.66(+6.18%) |
Dec 19, 2022 | 27.86 | 27.86 | 26.44 | 26.85 | 165,945 | -1.02(-3.66%) |
Dec 16, 2022 | 28.30 | 28.62 | 27.60 | 27.87 | 758,634 | -0.77(-2.69%) |
Dec 15, 2022 | 29.25 | 29.32 | 28.27 | 28.64 | 187,705 | -0.70(-2.39%) |
Dec 14, 2022 | 28.88 | 30.09 | 28.48 | 29.34 | 139,671 | +0.33(+1.14%) |
Dec 13, 2022 | 29.18 | 29.64 | 28.31 | 29.01 | 168,719 | +0.30(+1.04%) |
Dec 12, 2022 | 28.33 | 29.05 | 27.63 | 28.71 | 154,968 | +0.71(+2.54%) |
Dec 09, 2022 | 28.24 | 28.79 | 27.84 | 28.00 | 133,161 | -0.21(-0.74%) |
Dec 08, 2022 | 28.08 | 28.47 | 27.27 | 28.21 | 106,659 | +0.37(+1.33%) |
Dec 07, 2022 | 27.43 | 28.72 | 27.02 | 27.84 | 179,311 | +0.18(+0.65%) |
Dec 06, 2022 | 28.40 | 28.56 | 27.29 | 27.66 | 182,753 | -0.99(-3.46%) |
Dec 05, 2022 | 27.61 | 28.81 | 26.94 | 28.65 | 201,682 | +1.34(+4.91%) |
Dec 02, 2022 | 26.99 | 27.96 | 26.48 | 27.31 | 371,836 | +0.03(+0.11%) |