Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.50 | 24.93 | 24.43 | 24.44 | 835,030 | -0.16(-0.64%) |
Feb 27, 2023 | 24.61 | 25.03 | 24.49 | 24.60 | 805,597 | +0.59(+2.47%) |
Feb 24, 2023 | 24.23 | 24.23 | 23.73 | 24.01 | 780,756 | -0.44(-1.81%) |
Feb 23, 2023 | 24.99 | 25.08 | 24.22 | 24.45 | 810,348 | -0.36(-1.44%) |
Feb 22, 2023 | 24.73 | 25.18 | 24.65 | 24.81 | 578,030 | +0.13(+0.52%) |
Feb 21, 2023 | 25.49 | 25.58 | 24.66 | 24.68 | 804,963 | -0.91(-3.57%) |
Feb 17, 2023 | 25.23 | 25.65 | 25.18 | 25.59 | 558,256 | +0.30(+1.18%) |
Feb 16, 2023 | 25.40 | 25.58 | 24.90 | 25.29 | 664,921 | -0.49(-1.89%) |
Feb 15, 2023 | 25.31 | 25.86 | 25.04 | 25.78 | 1,018,111 | +0.35(+1.38%) |
Feb 14, 2023 | 25.06 | 25.55 | 24.90 | 25.43 | 510,181 | +0.30(+1.19%) |
Feb 13, 2023 | 24.91 | 25.22 | 24.75 | 25.13 | 503,759 | +0.22(+0.89%) |
Feb 10, 2023 | 25.07 | 25.27 | 24.69 | 24.91 | 767,283 | -0.20(-0.78%) |
Feb 09, 2023 | 25.31 | 25.75 | 25.09 | 25.11 | 717,110 | -0.11(-0.44%) |
Feb 08, 2023 | 25.20 | 25.81 | 25.06 | 25.22 | 749,730 | +0.09(+0.37%) |
Feb 07, 2023 | 25.12 | 25.35 | 24.76 | 25.12 | 922,370 | -0.07(-0.27%) |
Feb 06, 2023 | 25.68 | 25.71 | 24.54 | 25.19 | 1,069,416 | -0.55(-2.15%) |
Feb 03, 2023 | 26.86 | 26.99 | 25.62 | 25.75 | 1,207,980 | -0.92(-3.45%) |
Feb 02, 2023 | 26.86 | 27.24 | 26.57 | 26.67 | 726,578 | +0.04(+0.16%) |
Feb 01, 2023 | 26.86 | 26.95 | 26.22 | 26.62 | 796,399 | -0.26(-0.95%) |
Jan 31, 2023 | 26.68 | 27.08 | 26.45 | 26.88 | 756,223 | +0.27(+1.03%) |
Jan 30, 2023 | 26.49 | 26.85 | 26.27 | 26.61 | 762,858 | +0.04(+0.16%) |
Jan 27, 2023 | 26.38 | 26.77 | 26.34 | 26.57 | 734,047 | +0.09(+0.32%) |
Jan 26, 2023 | 26.62 | 26.71 | 26.24 | 26.48 | 519,556 | -0.07(-0.26%) |
Jan 25, 2023 | 26.80 | 27.04 | 26.28 | 26.55 | 532,179 | -0.44(-1.64%) |
Jan 24, 2023 | 26.86 | 27.11 | 26.48 | 26.99 | 394,239 | +0.23(+0.86%) |
Jan 23, 2023 | 26.22 | 26.91 | 26.16 | 26.76 | 767,522 | +0.53(+2.02%) |
Jan 20, 2023 | 26.53 | 26.53 | 25.67 | 26.23 | 775,808 | -0.24(-0.90%) |
Jan 19, 2023 | 26.76 | 26.99 | 26.46 | 26.47 | 837,838 | -0.22(-0.83%) |
Jan 18, 2023 | 27.03 | 27.10 | 26.59 | 26.69 | 609,633 | -0.19(-0.70%) |
Jan 17, 2023 | 26.69 | 27.41 | 26.64 | 26.88 | 974,238 | +0.76(+2.91%) |
Jan 13, 2023 | 25.60 | 26.47 | 25.58 | 26.12 | 645,814 | +0.41(+1.59%) |
Jan 12, 2023 | 25.23 | 25.75 | 25.05 | 25.71 | 763,707 | +0.57(+2.27%) |
Jan 11, 2023 | 24.64 | 25.23 | 24.64 | 25.14 | 964,099 | +0.61(+2.50%) |
Jan 10, 2023 | 24.70 | 24.80 | 24.10 | 24.53 | 624,729 | -0.11(-0.45%) |
Jan 09, 2023 | 24.18 | 24.98 | 24.10 | 24.64 | 850,662 | +0.60(+2.48%) |
Jan 06, 2023 | 23.88 | 24.11 | 23.61 | 24.04 | 548,652 | +0.37(+1.55%) |
Jan 05, 2023 | 24.36 | 24.40 | 23.67 | 23.67 | 1,191,504 | -0.93(-3.78%) |
Jan 04, 2023 | 24.36 | 24.81 | 24.26 | 24.60 | 738,167 | +0.49(+2.05%) |
Jan 03, 2023 | 23.73 | 24.16 | 23.62 | 24.11 | 962,842 | +0.62(+2.65%) |
Dec 30, 2022 | 23.67 | 23.89 | 23.28 | 23.49 | 1,128,055 | -0.23(-0.97%) |
Dec 29, 2022 | 23.35 | 23.79 | 23.24 | 23.72 | 851,476 | +0.51(+2.20%) |
Dec 28, 2022 | 23.64 | 23.96 | 23.19 | 23.21 | 888,819 | -0.37(-1.56%) |
Dec 27, 2022 | 24.01 | 24.17 | 23.24 | 23.57 | 982,019 | -0.42(-1.74%) |
Dec 23, 2022 | 23.79 | 24.14 | 23.59 | 23.99 | 599,966 | +0.09(+0.36%) |
Dec 22, 2022 | 24.48 | 24.54 | 23.67 | 23.90 | 1,200,239 | -0.81(-3.28%) |
Dec 21, 2022 | 24.71 | 24.82 | 24.42 | 24.71 | 746,456 | +0.02(+0.07%) |
Dec 20, 2022 | 24.77 | 24.89 | 24.47 | 24.70 | 1,013,106 | -0.20(-0.79%) |
Dec 19, 2022 | 25.93 | 25.98 | 24.71 | 24.89 | 1,406,830 | -1.07(-4.14%) |
Dec 16, 2022 | 26.21 | 26.51 | 25.73 | 25.97 | 1,376,780 | -0.48(-1.81%) |
Dec 15, 2022 | 27.24 | 27.31 | 26.32 | 26.45 | 986,268 | -0.94(-3.43%) |
Dec 14, 2022 | 27.40 | 28.04 | 27.27 | 27.38 | 891,701 | -0.01(-0.03%) |
Dec 13, 2022 | 27.09 | 27.82 | 26.86 | 27.39 | 1,012,660 | +0.87(+3.28%) |
Dec 12, 2022 | 26.37 | 26.70 | 26.05 | 26.52 | 909,199 | +0.19(+0.71%) |
Dec 09, 2022 | 26.22 | 26.54 | 26.10 | 26.33 | 778,055 | -0.02(-0.06%) |
Dec 08, 2022 | 26.44 | 26.59 | 26.18 | 26.35 | 793,904 | +0.08(+0.29%) |
Dec 07, 2022 | 26.16 | 26.60 | 25.87 | 26.28 | 955,350 | -0.03(-0.10%) |
Dec 06, 2022 | 27.79 | 27.79 | 26.02 | 26.30 | 1,140,591 | -1.48(-5.31%) |
Dec 05, 2022 | 27.78 | 28.04 | 27.64 | 27.78 | 997,002 | -0.11(-0.40%) |
Dec 02, 2022 | 27.29 | 28.01 | 27.20 | 27.89 | 702,166 | +0.22(+0.80%) |