Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.88 | 27.06 | 25.88 | 26.95 | 824,079 | +0.95(+3.67%) |
Feb 27, 2023 | 26.00 | 26.30 | 25.81 | 26.00 | 355,270 | +0.17(+0.65%) |
Feb 24, 2023 | 26.10 | 26.15 | 25.23 | 25.83 | 702,216 | -0.63(-2.38%) |
Feb 23, 2023 | 27.16 | 27.34 | 26.44 | 26.46 | 511,712 | -0.49(-1.82%) |
Feb 22, 2023 | 26.86 | 27.30 | 26.77 | 26.95 | 949,819 | +0.05(+0.18%) |
Feb 21, 2023 | 27.37 | 27.60 | 26.77 | 26.91 | 585,321 | -0.84(-3.01%) |
Feb 17, 2023 | 28.42 | 28.47 | 27.67 | 27.74 | 456,853 | -0.56(-1.98%) |
Feb 16, 2023 | 27.63 | 28.40 | 27.45 | 28.30 | 421,916 | +0.21(+0.74%) |
Feb 15, 2023 | 27.45 | 28.22 | 27.20 | 28.10 | 408,298 | +0.44(+1.60%) |
Feb 14, 2023 | 27.40 | 27.88 | 26.79 | 27.65 | 727,538 | +0.16(+0.57%) |
Feb 13, 2023 | 26.94 | 27.57 | 26.81 | 27.50 | 505,765 | +0.45(+1.67%) |
Feb 10, 2023 | 26.85 | 27.19 | 26.62 | 27.04 | 359,023 | +0.03(+0.11%) |
Feb 09, 2023 | 27.96 | 28.10 | 26.81 | 27.01 | 473,976 | -0.62(-2.24%) |
Feb 08, 2023 | 28.26 | 28.47 | 27.29 | 27.63 | 519,412 | -0.80(-2.80%) |
Feb 07, 2023 | 29.40 | 29.46 | 28.11 | 28.43 | 712,475 | -1.09(-3.70%) |
Feb 06, 2023 | 28.69 | 29.61 | 28.25 | 29.52 | 798,195 | +0.84(+2.91%) |
Feb 03, 2023 | 29.05 | 29.09 | 27.84 | 28.69 | 1,013,293 | -0.20(-0.68%) |
Feb 02, 2023 | 26.56 | 29.02 | 26.17 | 28.88 | 1,375,278 | +3.13(+12.15%) |
Feb 01, 2023 | 25.25 | 26.15 | 24.84 | 25.75 | 980,453 | +0.41(+1.63%) |
Jan 31, 2023 | 24.81 | 25.35 | 24.57 | 25.34 | 761,199 | +0.56(+2.26%) |
Jan 30, 2023 | 24.37 | 25.14 | 24.37 | 24.78 | 475,306 | +0.10(+0.40%) |
Jan 27, 2023 | 24.71 | 24.94 | 24.43 | 24.68 | 255,682 | +0.06(+0.24%) |
Jan 26, 2023 | 25.19 | 25.48 | 24.23 | 24.62 | 498,440 | -0.37(-1.50%) |
Jan 25, 2023 | 24.96 | 25.07 | 24.37 | 25.00 | 420,899 | -0.30(-1.17%) |
Jan 24, 2023 | 25.36 | 26.07 | 24.89 | 25.29 | 372,753 | +0.24(+0.94%) |
Jan 23, 2023 | 24.69 | 26.09 | 24.69 | 25.06 | 1,173,610 | +0.41(+1.68%) |
Jan 20, 2023 | 24.58 | 24.83 | 24.17 | 24.64 | 472,329 | +0.24(+0.97%) |
Jan 19, 2023 | 24.33 | 24.63 | 24.00 | 24.41 | 334,453 | +0.15(+0.61%) |
Jan 18, 2023 | 25.00 | 25.24 | 24.25 | 24.26 | 309,466 | -0.50(-2.03%) |
Jan 17, 2023 | 25.17 | 25.54 | 24.46 | 24.76 | 470,409 | -0.21(-0.83%) |
Jan 13, 2023 | 25.25 | 25.32 | 24.49 | 24.97 | 369,787 | -0.39(-1.55%) |
Jan 12, 2023 | 25.36 | 25.82 | 25.10 | 25.36 | 428,409 | +0.20(+0.78%) |
Jan 11, 2023 | 25.27 | 25.45 | 24.91 | 25.16 | 676,659 | -0.17(-0.66%) |
Jan 10, 2023 | 24.09 | 25.43 | 23.94 | 25.33 | 771,747 | +1.69(+7.16%) |
Jan 09, 2023 | 23.50 | 24.07 | 23.41 | 23.64 | 408,095 | +0.27(+1.14%) |
Jan 06, 2023 | 23.24 | 23.63 | 23.08 | 23.37 | 408,486 | +0.99(+4.44%) |
Jan 05, 2023 | 22.67 | 22.70 | 22.20 | 22.38 | 281,802 | -0.43(-1.90%) |
Jan 04, 2023 | 22.79 | 23.19 | 22.61 | 22.81 | 347,431 | +0.14(+0.61%) |
Jan 03, 2023 | 22.80 | 22.91 | 22.10 | 22.68 | 517,805 | +0.52(+2.35%) |
Dec 30, 2022 | 21.98 | 22.30 | 21.69 | 22.16 | 423,727 | +0.00(+0.00%) |
Dec 29, 2022 | 22.59 | 22.73 | 22.10 | 22.16 | 351,490 | -0.27(-1.22%) |
Dec 28, 2022 | 23.01 | 23.07 | 22.43 | 22.43 | 426,950 | -0.48(-2.10%) |
Dec 27, 2022 | 22.80 | 23.19 | 22.61 | 22.91 | 494,345 | +0.12(+0.52%) |
Dec 23, 2022 | 22.65 | 23.03 | 22.59 | 22.79 | 256,209 | +0.09(+0.39%) |
Dec 22, 2022 | 23.08 | 23.08 | 22.46 | 22.71 | 430,309 | -0.73(-3.10%) |
Dec 21, 2022 | 23.17 | 23.65 | 23.06 | 23.43 | 569,807 | +0.59(+2.58%) |
Dec 20, 2022 | 22.93 | 23.13 | 22.60 | 22.84 | 404,430 | -0.02(-0.09%) |
Dec 19, 2022 | 22.84 | 23.44 | 22.76 | 22.86 | 408,132 | +0.18(+0.78%) |
Dec 16, 2022 | 22.30 | 22.93 | 22.22 | 22.69 | 1,999,449 | +0.02(+0.09%) |
Dec 15, 2022 | 23.19 | 23.19 | 22.58 | 22.67 | 463,504 | -0.77(-3.30%) |
Dec 14, 2022 | 23.66 | 24.25 | 23.33 | 23.44 | 689,301 | -0.19(-0.79%) |
Dec 13, 2022 | 25.06 | 25.45 | 23.55 | 23.63 | 590,388 | -0.82(-3.37%) |
Dec 12, 2022 | 23.62 | 24.45 | 23.14 | 24.45 | 633,997 | +1.03(+4.40%) |
Dec 09, 2022 | 24.03 | 24.27 | 23.25 | 23.42 | 531,200 | -0.78(-3.24%) |
Dec 08, 2022 | 24.29 | 24.77 | 24.02 | 24.20 | 653,449 | +0.11(+0.45%) |
Dec 07, 2022 | 24.75 | 24.89 | 24.08 | 24.10 | 480,148 | -0.94(-3.76%) |
Dec 06, 2022 | 24.90 | 25.34 | 24.58 | 25.04 | 641,611 | +0.17(+0.67%) |
Dec 05, 2022 | 24.79 | 24.97 | 24.35 | 24.87 | 421,687 | -0.61(-2.39%) |
Dec 02, 2022 | 24.93 | 25.69 | 24.57 | 25.48 | 358,163 | +0.29(+1.17%) |