Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.35 | 23.45 | 22.94 | 22.94 | 746,194 | -0.28(-1.20%) |
Feb 27, 2023 | 23.19 | 23.51 | 23.01 | 23.22 | 445,756 | +0.15(+0.64%) |
Feb 24, 2023 | 23.43 | 23.43 | 23.00 | 23.07 | 531,310 | -0.45(-1.93%) |
Feb 23, 2023 | 23.39 | 23.62 | 22.94 | 23.53 | 727,949 | +0.23(+1.00%) |
Feb 22, 2023 | 23.82 | 24.02 | 23.22 | 23.30 | 981,086 | -0.49(-2.07%) |
Feb 21, 2023 | 23.96 | 24.24 | 23.62 | 23.79 | 825,133 | -0.41(-1.69%) |
Feb 17, 2023 | 24.60 | 24.62 | 24.10 | 24.20 | 560,857 | -0.58(-2.36%) |
Feb 16, 2023 | 24.86 | 25.25 | 24.70 | 24.78 | 483,563 | -0.29(-1.15%) |
Feb 15, 2023 | 24.70 | 25.09 | 24.59 | 25.07 | 432,335 | +0.25(+1.01%) |
Feb 14, 2023 | 24.73 | 25.09 | 24.57 | 24.82 | 532,802 | +0.08(+0.34%) |
Feb 13, 2023 | 24.84 | 25.03 | 24.70 | 24.73 | 314,532 | +0.05(+0.19%) |
Feb 10, 2023 | 24.48 | 24.86 | 24.35 | 24.69 | 417,633 | +0.46(+1.91%) |
Feb 09, 2023 | 24.66 | 24.68 | 24.06 | 24.22 | 709,472 | -0.43(-1.73%) |
Feb 08, 2023 | 24.09 | 24.65 | 23.94 | 24.65 | 529,053 | +0.74(+3.10%) |
Feb 07, 2023 | 23.68 | 24.07 | 23.57 | 23.91 | 421,926 | +0.23(+0.98%) |
Feb 06, 2023 | 24.27 | 24.46 | 23.68 | 23.68 | 728,489 | -0.67(-2.76%) |
Feb 03, 2023 | 24.61 | 24.77 | 24.26 | 24.35 | 989,311 | -0.13(-0.52%) |
Feb 02, 2023 | 24.49 | 24.58 | 24.26 | 24.48 | 552,451 | +0.13(+0.52%) |
Feb 01, 2023 | 24.40 | 24.50 | 24.11 | 24.35 | 661,054 | +0.00(+0.00%) |
Jan 31, 2023 | 24.07 | 24.42 | 24.07 | 24.35 | 522,884 | +0.19(+0.79%) |
Jan 30, 2023 | 24.68 | 24.78 | 24.11 | 24.16 | 1,294,684 | -0.50(-2.02%) |
Jan 27, 2023 | 24.74 | 24.90 | 24.38 | 24.66 | 929,500 | -0.22(-0.87%) |
Jan 26, 2023 | 25.01 | 25.01 | 24.46 | 24.88 | 394,492 | +0.14(+0.59%) |
Jan 25, 2023 | 24.69 | 25.00 | 24.54 | 24.73 | 399,713 | -0.26(-1.05%) |
Jan 24, 2023 | 25.08 | 25.35 | 24.46 | 24.99 | 1,102,666 | +0.10(+0.40%) |
Jan 23, 2023 | 24.09 | 24.89 | 23.98 | 24.89 | 1,214,313 | +1.00(+4.17%) |
Jan 20, 2023 | 24.11 | 24.12 | 23.82 | 23.90 | 544,506 | +0.01(+0.04%) |
Jan 19, 2023 | 23.76 | 24.12 | 23.76 | 23.89 | 394,808 | -0.05(-0.19%) |
Jan 18, 2023 | 24.40 | 24.51 | 23.70 | 23.93 | 519,962 | -0.25(-1.05%) |
Jan 17, 2023 | 24.11 | 24.40 | 24.08 | 24.19 | 791,311 | +0.06(+0.26%) |
Jan 13, 2023 | 24.94 | 24.95 | 24.07 | 24.12 | 855,871 | -0.77(-3.09%) |
Jan 12, 2023 | 25.46 | 25.56 | 24.77 | 24.89 | 1,841,628 | -0.57(-2.24%) |
Jan 11, 2023 | 25.50 | 25.92 | 25.39 | 25.46 | 691,056 | +0.13(+0.50%) |
Jan 10, 2023 | 25.65 | 25.91 | 25.33 | 25.34 | 781,701 | -0.32(-1.24%) |
Jan 09, 2023 | 25.62 | 25.93 | 25.32 | 25.65 | 778,497 | +0.22(+0.85%) |
Jan 06, 2023 | 24.77 | 25.68 | 24.60 | 25.44 | 860,217 | +1.00(+4.07%) |
Jan 05, 2023 | 24.10 | 24.55 | 23.67 | 24.44 | 873,592 | +0.40(+1.66%) |
Jan 04, 2023 | 23.64 | 24.04 | 23.60 | 24.04 | 816,919 | +0.30(+1.26%) |
Jan 03, 2023 | 23.79 | 24.02 | 23.41 | 23.74 | 516,109 | +0.04(+0.15%) |
Dec 30, 2022 | 23.74 | 23.97 | 23.58 | 23.71 | 356,409 | -0.05(-0.19%) |
Dec 29, 2022 | 23.44 | 23.83 | 23.44 | 23.75 | 401,495 | +0.20(+0.85%) |
Dec 28, 2022 | 23.63 | 23.87 | 23.47 | 23.55 | 395,189 | -0.21(-0.88%) |
Dec 27, 2022 | 23.60 | 23.85 | 23.58 | 23.76 | 404,085 | -0.03(-0.11%) |
Dec 23, 2022 | 23.72 | 23.99 | 23.66 | 23.79 | 450,833 | +0.10(+0.42%) |
Dec 22, 2022 | 24.31 | 24.32 | 23.64 | 23.69 | 571,933 | -0.70(-2.86%) |
Dec 21, 2022 | 24.59 | 24.60 | 24.25 | 24.39 | 513,768 | +0.07(+0.30%) |
Dec 20, 2022 | 24.40 | 24.68 | 24.19 | 24.31 | 410,683 | -0.24(-1.00%) |
Dec 19, 2022 | 24.97 | 25.15 | 24.37 | 24.56 | 838,060 | -0.36(-1.45%) |
Dec 16, 2022 | 25.22 | 25.34 | 24.75 | 24.92 | 3,366,268 | -0.44(-1.75%) |
Dec 15, 2022 | 25.21 | 25.55 | 24.99 | 25.36 | 566,671 | -0.14(-0.53%) |
Dec 14, 2022 | 25.89 | 25.92 | 25.33 | 25.50 | 337,056 | -0.31(-1.19%) |
Dec 13, 2022 | 25.58 | 25.81 | 25.16 | 25.81 | 555,418 | +0.53(+2.11%) |
Dec 12, 2022 | 24.95 | 25.28 | 24.84 | 25.27 | 484,104 | +0.25(+1.01%) |
Dec 09, 2022 | 25.20 | 25.32 | 24.84 | 25.02 | 688,995 | -0.05(-0.22%) |
Dec 08, 2022 | 25.73 | 25.96 | 25.02 | 25.07 | 409,362 | -0.49(-1.91%) |
Dec 07, 2022 | 26.09 | 26.26 | 25.56 | 25.56 | 445,873 | -0.47(-1.81%) |
Dec 06, 2022 | 26.25 | 26.49 | 25.27 | 26.03 | 639,090 | -0.28(-1.07%) |
Dec 05, 2022 | 26.79 | 27.04 | 26.28 | 26.31 | 347,202 | -0.55(-2.05%) |
Dec 02, 2022 | 26.37 | 27.03 | 26.35 | 26.87 | 408,303 | +0.31(+1.16%) |