Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.05 | 25.96 | 25.05 | 25.78 | 690,740 | +0.77(+3.08%) |
Feb 27, 2023 | 25.76 | 25.82 | 24.99 | 25.01 | 505,001 | -0.36(-1.40%) |
Feb 24, 2023 | 25.35 | 25.63 | 25.21 | 25.36 | 505,664 | -0.45(-1.76%) |
Feb 23, 2023 | 25.69 | 26.06 | 25.56 | 25.82 | 451,383 | +0.13(+0.50%) |
Feb 22, 2023 | 25.51 | 26.31 | 25.51 | 25.69 | 667,742 | +0.12(+0.46%) |
Feb 21, 2023 | 26.41 | 27.23 | 25.53 | 25.57 | 912,701 | -0.05(-0.19%) |
Feb 17, 2023 | 25.81 | 25.83 | 25.34 | 25.62 | 667,857 | -0.19(-0.73%) |
Feb 16, 2023 | 25.95 | 26.41 | 25.58 | 25.81 | 744,757 | -0.50(-1.91%) |
Feb 15, 2023 | 25.31 | 26.92 | 24.83 | 26.31 | 1,571,284 | +1.91(+7.81%) |
Feb 14, 2023 | 23.63 | 24.45 | 23.42 | 24.41 | 703,862 | +0.60(+2.53%) |
Feb 13, 2023 | 23.51 | 23.86 | 22.97 | 23.80 | 544,702 | +0.31(+1.30%) |
Feb 10, 2023 | 23.47 | 23.81 | 23.17 | 23.50 | 586,155 | -0.15(-0.63%) |
Feb 09, 2023 | 24.60 | 25.04 | 23.65 | 23.65 | 513,625 | -0.60(-2.48%) |
Feb 08, 2023 | 24.93 | 24.95 | 24.03 | 24.25 | 709,665 | -0.92(-3.65%) |
Feb 07, 2023 | 24.71 | 25.25 | 24.45 | 25.17 | 482,804 | +0.24(+0.95%) |
Feb 06, 2023 | 26.07 | 26.25 | 24.87 | 24.93 | 698,169 | -1.53(-5.78%) |
Feb 03, 2023 | 26.54 | 26.92 | 26.15 | 26.46 | 596,132 | -0.34(-1.25%) |
Feb 02, 2023 | 25.78 | 27.09 | 25.78 | 26.79 | 886,088 | +1.04(+4.02%) |
Feb 01, 2023 | 25.64 | 26.05 | 25.33 | 25.76 | 718,208 | +0.07(+0.27%) |
Jan 31, 2023 | 24.88 | 25.82 | 24.86 | 25.69 | 810,011 | +0.90(+3.62%) |
Jan 30, 2023 | 24.49 | 25.11 | 24.25 | 24.79 | 910,364 | -0.01(-0.04%) |
Jan 27, 2023 | 24.93 | 25.22 | 24.51 | 24.80 | 745,001 | +0.02(+0.08%) |
Jan 26, 2023 | 24.28 | 24.93 | 23.99 | 24.78 | 586,625 | +0.68(+2.83%) |
Jan 25, 2023 | 23.45 | 24.28 | 23.15 | 24.10 | 717,803 | +0.56(+2.39%) |
Jan 24, 2023 | 23.34 | 23.66 | 23.09 | 23.54 | 651,461 | -0.06(-0.25%) |
Jan 23, 2023 | 22.94 | 23.68 | 22.80 | 23.60 | 634,040 | +0.82(+3.60%) |
Jan 20, 2023 | 22.03 | 22.91 | 21.86 | 22.78 | 1,184,598 | +0.88(+4.01%) |
Jan 19, 2023 | 22.08 | 22.08 | 21.72 | 21.90 | 509,326 | -0.29(-1.29%) |
Jan 18, 2023 | 22.64 | 23.23 | 22.15 | 22.18 | 519,084 | -0.42(-1.88%) |
Jan 17, 2023 | 23.34 | 23.60 | 22.42 | 22.61 | 536,288 | -0.97(-4.10%) |
Jan 13, 2023 | 22.63 | 23.92 | 22.63 | 23.58 | 429,617 | +0.70(+3.06%) |
Jan 12, 2023 | 22.40 | 22.93 | 22.24 | 22.88 | 553,058 | +0.48(+2.16%) |
Jan 11, 2023 | 22.52 | 22.72 | 22.31 | 22.39 | 494,265 | -0.03(-0.13%) |
Jan 10, 2023 | 22.22 | 22.61 | 21.43 | 22.42 | 741,748 | +0.07(+0.31%) |
Jan 09, 2023 | 22.43 | 22.70 | 21.98 | 22.35 | 671,837 | -0.15(-0.66%) |
Jan 06, 2023 | 22.07 | 22.89 | 22.05 | 22.50 | 583,898 | +0.60(+2.75%) |
Jan 05, 2023 | 21.66 | 21.95 | 21.06 | 21.90 | 457,696 | -0.03(-0.13%) |
Jan 04, 2023 | 21.98 | 22.29 | 21.70 | 21.93 | 778,578 | +0.34(+1.55%) |
Jan 03, 2023 | 22.22 | 22.43 | 21.57 | 21.59 | 644,993 | -0.40(-1.84%) |
Dec 30, 2022 | 21.35 | 22.02 | 21.35 | 22.00 | 513,436 | +0.45(+2.11%) |
Dec 29, 2022 | 21.15 | 21.70 | 21.15 | 21.54 | 432,330 | +0.64(+3.07%) |
Dec 28, 2022 | 21.51 | 21.68 | 20.70 | 20.90 | 534,654 | -0.56(-2.62%) |
Dec 27, 2022 | 21.58 | 21.64 | 21.08 | 21.46 | 430,515 | -0.02(-0.09%) |
Dec 23, 2022 | 21.28 | 21.55 | 20.68 | 21.48 | 822,481 | +0.27(+1.26%) |
Dec 22, 2022 | 20.57 | 21.22 | 20.19 | 21.22 | 816,250 | +0.31(+1.46%) |
Dec 21, 2022 | 19.81 | 20.99 | 19.80 | 20.91 | 905,673 | +1.59(+8.23%) |
Dec 20, 2022 | 19.78 | 19.79 | 19.13 | 19.32 | 598,673 | -0.41(-2.09%) |
Dec 19, 2022 | 19.39 | 19.83 | 19.17 | 19.73 | 618,199 | +0.43(+2.24%) |
Dec 16, 2022 | 19.58 | 19.95 | 19.04 | 19.30 | 1,503,807 | -0.54(-2.73%) |
Dec 15, 2022 | 20.66 | 20.70 | 19.82 | 19.84 | 851,012 | -1.17(-5.57%) |
Dec 14, 2022 | 21.27 | 21.50 | 20.72 | 21.01 | 560,453 | -0.25(-1.16%) |
Dec 13, 2022 | 21.86 | 22.38 | 21.09 | 21.26 | 862,077 | -0.01(-0.05%) |
Dec 12, 2022 | 21.90 | 21.96 | 21.08 | 21.27 | 762,976 | -0.48(-2.22%) |
Dec 09, 2022 | 21.85 | 22.29 | 21.47 | 21.75 | 816,228 | -0.58(-2.60%) |
Dec 08, 2022 | 22.77 | 23.17 | 22.28 | 22.33 | 658,225 | -0.44(-1.94%) |
Dec 07, 2022 | 22.53 | 23.08 | 22.51 | 22.77 | 636,008 | +0.05(+0.22%) |
Dec 06, 2022 | 22.13 | 22.91 | 22.13 | 22.72 | 741,558 | +0.52(+2.35%) |
Dec 05, 2022 | 21.89 | 22.25 | 21.64 | 22.20 | 1,056,292 | +0.26(+1.17%) |
Dec 02, 2022 | 21.58 | 22.17 | 21.53 | 21.95 | 1,004,181 | +0.11(+0.50%) |