Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.21 | 24.30 | 24.08 | 24.12 | 186,438 | -0.05(-0.20%) |
Feb 27, 2023 | 24.31 | 24.38 | 24.07 | 24.17 | 85,594 | -0.03(-0.12%) |
Feb 24, 2023 | 24.10 | 24.20 | 23.94 | 24.20 | 61,908 | -0.12(-0.48%) |
Feb 23, 2023 | 24.43 | 24.58 | 24.31 | 24.32 | 57,657 | +0.02(+0.08%) |
Feb 22, 2023 | 24.20 | 24.45 | 23.95 | 24.30 | 111,270 | +0.23(+0.93%) |
Feb 21, 2023 | 24.31 | 24.35 | 23.98 | 24.07 | 112,095 | -0.48(-1.95%) |
Feb 17, 2023 | 24.59 | 24.64 | 24.33 | 24.55 | 66,811 | +0.13(+0.52%) |
Feb 16, 2023 | 24.23 | 24.54 | 24.07 | 24.43 | 175,876 | -0.08(-0.32%) |
Feb 15, 2023 | 24.31 | 24.64 | 24.20 | 24.51 | 58,305 | -0.01(-0.04%) |
Feb 14, 2023 | 24.73 | 24.81 | 24.49 | 24.52 | 60,385 | -0.22(-0.87%) |
Feb 13, 2023 | 24.54 | 24.89 | 24.54 | 24.73 | 99,132 | +0.10(+0.40%) |
Feb 10, 2023 | 24.40 | 24.68 | 24.36 | 24.63 | 48,894 | +0.16(+0.64%) |
Feb 09, 2023 | 24.61 | 24.76 | 24.45 | 24.48 | 66,887 | -0.25(-1.03%) |
Feb 08, 2023 | 24.89 | 24.90 | 24.57 | 24.73 | 47,240 | -0.31(-1.25%) |
Feb 07, 2023 | 24.73 | 25.21 | 24.62 | 25.04 | 79,778 | +0.15(+0.59%) |
Feb 06, 2023 | 25.24 | 25.24 | 24.87 | 24.90 | 61,579 | -0.26(-1.05%) |
Feb 03, 2023 | 25.35 | 25.36 | 25.00 | 25.16 | 107,451 | +0.19(+0.74%) |
Feb 02, 2023 | 24.36 | 25.01 | 24.36 | 24.98 | 92,405 | +0.64(+2.65%) |
Feb 01, 2023 | 24.17 | 24.65 | 24.03 | 24.33 | 144,967 | +0.15(+0.60%) |
Jan 31, 2023 | 23.79 | 24.22 | 23.79 | 24.19 | 123,671 | +0.53(+2.23%) |
Jan 30, 2023 | 23.57 | 23.89 | 23.51 | 23.66 | 77,792 | +0.02(+0.08%) |
Jan 27, 2023 | 23.04 | 23.99 | 23.04 | 23.64 | 122,252 | +1.40(+6.32%) |
Jan 26, 2023 | 22.25 | 22.30 | 22.05 | 22.24 | 91,499 | +0.11(+0.48%) |
Jan 25, 2023 | 22.27 | 22.41 | 22.13 | 22.13 | 56,000 | -0.18(-0.79%) |
Jan 24, 2023 | 22.34 | 22.52 | 22.20 | 22.30 | 34,608 | -0.20(-0.91%) |
Jan 23, 2023 | 22.36 | 22.65 | 22.35 | 22.51 | 60,129 | +0.18(+0.79%) |
Jan 20, 2023 | 22.27 | 22.38 | 22.00 | 22.33 | 84,504 | +0.29(+1.33%) |
Jan 19, 2023 | 21.94 | 22.09 | 21.76 | 22.04 | 63,656 | -0.02(-0.09%) |
Jan 18, 2023 | 22.56 | 22.56 | 21.99 | 22.06 | 67,153 | -0.44(-1.95%) |
Jan 17, 2023 | 22.65 | 22.66 | 22.43 | 22.50 | 90,687 | -0.13(-0.56%) |
Jan 13, 2023 | 22.38 | 22.68 | 22.26 | 22.63 | 60,584 | +0.02(+0.09%) |
Jan 12, 2023 | 22.51 | 22.75 | 22.48 | 22.61 | 154,913 | +0.20(+0.87%) |
Jan 11, 2023 | 22.46 | 22.63 | 22.38 | 22.41 | 72,294 | -0.04(-0.17%) |
Jan 10, 2023 | 22.37 | 22.63 | 22.26 | 22.45 | 65,725 | +0.18(+0.79%) |
Jan 09, 2023 | 22.65 | 22.65 | 22.21 | 22.27 | 53,844 | -0.24(-1.08%) |
Jan 06, 2023 | 22.13 | 22.64 | 22.13 | 22.52 | 91,751 | +0.50(+2.26%) |
Jan 05, 2023 | 22.09 | 22.12 | 21.74 | 22.02 | 85,356 | -0.13(-0.57%) |
Jan 04, 2023 | 22.34 | 22.48 | 22.11 | 22.15 | 75,718 | -0.02(-0.09%) |
Jan 03, 2023 | 22.48 | 22.62 | 21.99 | 22.17 | 93,033 | -0.23(-1.05%) |
Dec 30, 2022 | 22.48 | 22.63 | 22.33 | 22.40 | 69,560 | -0.21(-0.95%) |
Dec 29, 2022 | 22.15 | 22.66 | 22.15 | 22.62 | 125,875 | +0.59(+2.66%) |
Dec 28, 2022 | 22.26 | 22.28 | 21.99 | 22.03 | 54,991 | -0.17(-0.75%) |
Dec 27, 2022 | 22.40 | 22.40 | 22.11 | 22.20 | 41,167 | -0.15(-0.65%) |
Dec 23, 2022 | 22.19 | 22.53 | 22.12 | 22.34 | 56,584 | +0.19(+0.84%) |
Dec 22, 2022 | 22.34 | 22.34 | 21.86 | 22.16 | 60,704 | -0.32(-1.43%) |
Dec 21, 2022 | 22.12 | 22.67 | 22.07 | 22.48 | 73,842 | +0.52(+2.35%) |
Dec 20, 2022 | 22.20 | 22.35 | 21.94 | 21.96 | 161,132 | -0.30(-1.36%) |
Dec 19, 2022 | 21.92 | 22.27 | 21.92 | 22.26 | 99,327 | +0.21(+0.97%) |
Dec 16, 2022 | 21.70 | 22.08 | 21.58 | 22.05 | 293,715 | +0.19(+0.85%) |
Dec 15, 2022 | 22.47 | 22.47 | 21.74 | 21.86 | 178,203 | -0.88(-3.86%) |
Dec 14, 2022 | 23.01 | 23.44 | 22.61 | 22.74 | 211,633 | -0.42(-1.81%) |
Dec 13, 2022 | 23.12 | 24.01 | 22.71 | 23.16 | 301,450 | +0.51(+2.24%) |
Dec 12, 2022 | 22.48 | 22.67 | 21.99 | 22.65 | 171,440 | +0.42(+1.89%) |
Dec 09, 2022 | 22.00 | 22.35 | 22.00 | 22.24 | 93,914 | +0.02(+0.09%) |
Dec 08, 2022 | 22.26 | 22.32 | 22.03 | 22.22 | 87,740 | +0.20(+0.93%) |
Dec 07, 2022 | 21.84 | 22.20 | 21.69 | 22.01 | 138,568 | +0.18(+0.80%) |
Dec 06, 2022 | 21.65 | 21.86 | 21.43 | 21.84 | 97,915 | +0.10(+0.45%) |
Dec 05, 2022 | 22.07 | 22.28 | 21.56 | 21.74 | 127,800 | -0.36(-1.63%) |
Dec 02, 2022 | 21.90 | 22.12 | 21.80 | 22.10 | 90,108 | -0.06(-0.26%) |