Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.07 | 25.38 | 25.03 | 25.53 | 2,695,153 | +0.72(+2.91%) |
Feb 27, 2023 | 24.82 | 25.19 | 24.71 | 24.81 | 1,052,819 | +0.30(+1.22%) |
Feb 24, 2023 | 24.75 | 24.82 | 23.94 | 24.51 | 1,343,340 | -0.62(-2.49%) |
Feb 23, 2023 | 25.09 | 25.35 | 24.51 | 25.13 | 751,333 | +0.13(+0.54%) |
Feb 22, 2023 | 25.01 | 25.19 | 24.43 | 25.00 | 1,033,248 | -0.04(-0.15%) |
Feb 21, 2023 | 25.19 | 25.53 | 24.86 | 25.04 | 740,581 | -0.53(-2.07%) |
Feb 17, 2023 | 25.81 | 25.83 | 25.41 | 25.56 | 574,437 | -0.28(-1.08%) |
Feb 16, 2023 | 25.63 | 26.16 | 25.53 | 25.84 | 841,156 | -0.11(-0.41%) |
Feb 15, 2023 | 25.59 | 26.03 | 25.59 | 25.95 | 676,093 | +0.18(+0.71%) |
Feb 14, 2023 | 25.66 | 26.24 | 25.49 | 25.77 | 715,710 | -0.07(-0.26%) |
Feb 13, 2023 | 25.49 | 25.86 | 25.35 | 25.83 | 704,706 | +0.45(+1.78%) |
Feb 10, 2023 | 25.47 | 25.63 | 25.23 | 25.38 | 640,467 | -0.37(-1.46%) |
Feb 09, 2023 | 26.56 | 26.74 | 25.73 | 25.76 | 882,286 | -0.29(-1.11%) |
Feb 08, 2023 | 25.90 | 26.25 | 25.67 | 26.05 | 1,036,410 | -0.03(-0.11%) |
Feb 07, 2023 | 25.92 | 26.11 | 25.56 | 26.07 | 676,268 | +0.15(+0.59%) |
Feb 06, 2023 | 25.74 | 25.97 | 25.45 | 25.92 | 620,416 | -0.17(-0.66%) |
Feb 03, 2023 | 25.65 | 26.55 | 25.65 | 26.09 | 1,021,676 | +0.12(+0.48%) |
Feb 02, 2023 | 26.06 | 26.60 | 25.48 | 25.97 | 1,904,392 | +0.15(+0.60%) |
Feb 01, 2023 | 25.37 | 25.92 | 25.11 | 25.81 | 1,169,228 | +0.39(+1.55%) |
Jan 31, 2023 | 25.00 | 25.61 | 25.00 | 25.42 | 1,394,350 | +0.45(+1.81%) |
Jan 30, 2023 | 25.31 | 25.48 | 24.97 | 24.97 | 567,346 | -0.65(-2.55%) |
Jan 27, 2023 | 25.48 | 25.81 | 25.32 | 25.62 | 811,188 | -0.01(-0.04%) |
Jan 26, 2023 | 25.32 | 25.65 | 25.06 | 25.63 | 1,307,885 | +0.56(+2.22%) |
Jan 25, 2023 | 24.51 | 25.07 | 24.22 | 25.07 | 919,300 | +0.40(+1.64%) |
Jan 24, 2023 | 24.32 | 24.89 | 24.28 | 24.67 | 668,569 | +0.29(+1.18%) |
Jan 23, 2023 | 24.08 | 24.70 | 24.02 | 24.38 | 1,479,288 | +0.37(+1.52%) |
Jan 20, 2023 | 23.87 | 24.32 | 23.49 | 24.02 | 1,238,740 | +0.38(+1.63%) |
Jan 19, 2023 | 23.36 | 23.75 | 23.17 | 23.63 | 761,563 | -0.01(-0.04%) |
Jan 18, 2023 | 24.03 | 24.13 | 23.49 | 23.64 | 826,286 | -0.12(-0.49%) |
Jan 17, 2023 | 23.51 | 23.89 | 23.45 | 23.76 | 669,991 | +0.13(+0.57%) |
Jan 13, 2023 | 23.35 | 23.84 | 23.35 | 23.62 | 539,412 | +0.02(+0.08%) |
Jan 12, 2023 | 23.46 | 23.93 | 23.16 | 23.60 | 836,713 | +0.25(+1.07%) |
Jan 11, 2023 | 23.46 | 23.51 | 23.04 | 23.35 | 706,088 | +0.01(+0.04%) |
Jan 10, 2023 | 22.81 | 23.37 | 22.78 | 23.34 | 595,252 | +0.45(+1.97%) |
Jan 09, 2023 | 23.09 | 23.37 | 22.80 | 22.89 | 774,635 | +0.04(+0.17%) |
Jan 06, 2023 | 22.84 | 23.28 | 22.35 | 22.85 | 836,644 | +0.37(+1.62%) |
Jan 05, 2023 | 22.49 | 22.84 | 22.35 | 22.49 | 693,091 | -0.20(-0.89%) |
Jan 04, 2023 | 22.10 | 22.72 | 21.86 | 22.69 | 1,215,131 | +1.02(+4.70%) |
Jan 03, 2023 | 22.27 | 22.71 | 21.52 | 21.67 | 815,504 | -0.12(-0.57%) |
Dec 30, 2022 | 21.46 | 22.05 | 21.36 | 21.80 | 734,682 | +0.05(+0.22%) |
Dec 29, 2022 | 21.72 | 21.95 | 21.48 | 21.75 | 600,136 | +0.24(+1.12%) |
Dec 28, 2022 | 21.72 | 21.98 | 21.36 | 21.51 | 943,715 | -0.35(-1.58%) |
Dec 27, 2022 | 21.65 | 22.26 | 21.45 | 21.86 | 855,423 | +0.25(+1.16%) |
Dec 23, 2022 | 20.94 | 21.61 | 20.92 | 21.61 | 596,847 | +0.59(+2.79%) |
Dec 22, 2022 | 21.38 | 21.43 | 20.55 | 21.02 | 1,054,514 | -0.71(-3.27%) |
Dec 21, 2022 | 22.06 | 22.18 | 21.72 | 21.73 | 776,022 | +0.00(+0.00%) |
Dec 20, 2022 | 21.66 | 21.93 | 21.50 | 21.73 | 884,799 | -0.06(-0.26%) |
Dec 19, 2022 | 22.70 | 22.70 | 21.66 | 21.79 | 935,748 | -0.83(-3.66%) |
Dec 16, 2022 | 22.97 | 23.24 | 22.53 | 22.61 | 2,946,618 | -0.66(-2.85%) |
Dec 15, 2022 | 23.70 | 23.86 | 23.15 | 23.28 | 1,225,076 | -0.64(-2.69%) |
Dec 14, 2022 | 23.67 | 24.14 | 23.41 | 23.92 | 2,919,454 | +0.02(+0.08%) |
Dec 13, 2022 | 24.34 | 24.59 | 23.81 | 23.90 | 3,454,858 | +0.41(+1.76%) |
Dec 12, 2022 | 22.88 | 23.63 | 22.63 | 23.49 | 870,807 | +0.35(+1.50%) |
Dec 09, 2022 | 23.51 | 23.69 | 23.12 | 23.14 | 782,537 | -0.36(-1.51%) |
Dec 08, 2022 | 23.50 | 23.82 | 23.33 | 23.50 | 921,175 | +0.28(+1.20%) |
Dec 07, 2022 | 23.26 | 23.80 | 23.20 | 23.22 | 821,619 | -0.31(-1.31%) |
Dec 06, 2022 | 23.74 | 23.86 | 23.29 | 23.53 | 721,205 | -0.18(-0.77%) |
Dec 05, 2022 | 24.04 | 24.39 | 23.67 | 23.71 | 3,034,459 | -0.69(-2.84%) |
Dec 02, 2022 | 23.72 | 24.62 | 23.72 | 24.40 | 1,289,928 | +0.32(+1.32%) |