Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.66 | 25.99 | 24.59 | 25.18 | 159,889 | +0.42(+1.70%) |
Feb 27, 2023 | 24.64 | 24.91 | 23.70 | 24.76 | 231,975 | +0.40(+1.64%) |
Feb 24, 2023 | 23.05 | 24.44 | 23.00 | 24.36 | 146,409 | +0.74(+3.13%) |
Feb 23, 2023 | 23.89 | 24.02 | 23.16 | 23.62 | 132,093 | +0.04(+0.17%) |
Feb 22, 2023 | 23.70 | 23.91 | 23.24 | 23.58 | 124,859 | -0.17(-0.72%) |
Feb 21, 2023 | 25.42 | 25.42 | 23.63 | 23.75 | 174,175 | -2.25(-8.65%) |
Feb 17, 2023 | 26.05 | 26.28 | 25.44 | 26.00 | 91,469 | +0.01(+0.04%) |
Feb 16, 2023 | 26.31 | 26.90 | 25.95 | 25.99 | 119,367 | -0.91(-3.38%) |
Feb 15, 2023 | 25.92 | 27.17 | 25.89 | 26.90 | 96,734 | +0.64(+2.44%) |
Feb 14, 2023 | 25.82 | 26.76 | 25.46 | 26.26 | 77,817 | +0.28(+1.08%) |
Feb 13, 2023 | 26.71 | 26.83 | 25.79 | 25.98 | 103,978 | -0.49(-1.85%) |
Feb 10, 2023 | 26.07 | 26.55 | 25.67 | 26.47 | 124,681 | +0.19(+0.72%) |
Feb 09, 2023 | 27.01 | 27.90 | 26.02 | 26.28 | 86,661 | -0.47(-1.76%) |
Feb 08, 2023 | 26.53 | 28.00 | 26.39 | 26.75 | 132,268 | -0.07(-0.26%) |
Feb 07, 2023 | 27.00 | 27.10 | 25.95 | 26.82 | 115,130 | +0.11(+0.41%) |
Feb 06, 2023 | 28.20 | 28.62 | 26.37 | 26.71 | 133,376 | -1.59(-5.62%) |
Feb 03, 2023 | 27.92 | 28.59 | 27.65 | 28.30 | 126,451 | -0.19(-0.67%) |
Feb 02, 2023 | 27.69 | 29.59 | 27.69 | 28.49 | 176,703 | +0.97(+3.52%) |
Feb 01, 2023 | 27.38 | 27.91 | 26.32 | 27.52 | 224,927 | +0.44(+1.62%) |
Jan 31, 2023 | 26.15 | 27.18 | 26.15 | 27.08 | 144,807 | +0.96(+3.68%) |
Jan 30, 2023 | 25.72 | 26.24 | 25.04 | 26.12 | 175,007 | +0.12(+0.46%) |
Jan 27, 2023 | 25.38 | 26.35 | 25.38 | 26.00 | 89,818 | +0.35(+1.36%) |
Jan 26, 2023 | 26.72 | 27.41 | 25.38 | 25.65 | 72,827 | -0.89(-3.35%) |
Jan 25, 2023 | 25.88 | 26.63 | 25.38 | 26.54 | 63,280 | -0.01(-0.04%) |
Jan 24, 2023 | 26.77 | 27.18 | 26.37 | 26.55 | 55,871 | -0.45(-1.67%) |
Jan 23, 2023 | 26.56 | 27.57 | 25.92 | 27.00 | 188,559 | +0.36(+1.35%) |
Jan 20, 2023 | 26.61 | 27.55 | 26.33 | 26.64 | 102,841 | +0.45(+1.72%) |
Jan 19, 2023 | 26.78 | 27.07 | 25.70 | 26.19 | 115,627 | -0.88(-3.25%) |
Jan 18, 2023 | 27.47 | 28.10 | 26.77 | 27.07 | 86,243 | +0.01(+0.04%) |
Jan 17, 2023 | 27.05 | 27.66 | 26.51 | 27.06 | 105,942 | -0.15(-0.55%) |
Jan 13, 2023 | 25.85 | 27.37 | 25.69 | 27.21 | 132,997 | +1.18(+4.53%) |
Jan 12, 2023 | 25.69 | 26.14 | 24.65 | 26.03 | 122,485 | +0.57(+2.24%) |
Jan 11, 2023 | 24.89 | 26.30 | 24.81 | 25.46 | 183,195 | +0.73(+2.95%) |
Jan 10, 2023 | 23.28 | 25.07 | 23.28 | 24.73 | 127,431 | +1.36(+5.82%) |
Jan 09, 2023 | 23.16 | 23.48 | 22.60 | 23.37 | 216,952 | +0.57(+2.50%) |
Jan 06, 2023 | 22.96 | 23.66 | 22.06 | 22.80 | 136,124 | -0.05(-0.22%) |
Jan 05, 2023 | 24.23 | 24.23 | 22.34 | 22.85 | 165,512 | -0.29(-1.25%) |
Jan 04, 2023 | 23.21 | 23.89 | 22.87 | 23.14 | 148,710 | +0.36(+1.58%) |
Jan 03, 2023 | 23.67 | 24.23 | 22.29 | 22.78 | 186,460 | -0.76(-3.23%) |
Dec 30, 2022 | 22.79 | 23.65 | 22.64 | 23.54 | 157,297 | +0.34(+1.47%) |
Dec 29, 2022 | 21.90 | 23.36 | 21.62 | 23.20 | 182,706 | +1.55(+7.16%) |
Dec 28, 2022 | 21.45 | 22.16 | 20.95 | 21.65 | 343,469 | +0.09(+0.42%) |
Dec 27, 2022 | 23.23 | 23.23 | 21.33 | 21.56 | 159,262 | -1.67(-7.19%) |
Dec 23, 2022 | 23.56 | 23.98 | 23.00 | 23.23 | 101,763 | -0.43(-1.82%) |
Dec 22, 2022 | 23.66 | 23.71 | 22.76 | 23.66 | 66,066 | -0.38(-1.58%) |
Dec 21, 2022 | 23.54 | 24.78 | 23.08 | 24.04 | 123,904 | +0.75(+3.22%) |
Dec 20, 2022 | 22.71 | 23.64 | 21.67 | 23.29 | 204,841 | +0.36(+1.57%) |
Dec 19, 2022 | 24.00 | 24.00 | 22.09 | 22.93 | 178,512 | -1.14(-4.74%) |
Dec 16, 2022 | 24.24 | 24.85 | 23.37 | 24.07 | 275,936 | -0.62(-2.51%) |
Dec 15, 2022 | 24.10 | 24.75 | 23.40 | 24.69 | 187,276 | -0.16(-0.64%) |
Dec 14, 2022 | 23.93 | 25.11 | 23.69 | 24.85 | 191,090 | +0.98(+4.11%) |
Dec 13, 2022 | 24.31 | 25.54 | 23.31 | 23.87 | 168,210 | +0.80(+3.47%) |
Dec 12, 2022 | 22.40 | 23.50 | 21.64 | 23.07 | 161,079 | +0.75(+3.36%) |
Dec 09, 2022 | 24.18 | 24.42 | 22.25 | 22.32 | 193,892 | -2.09(-8.56%) |
Dec 08, 2022 | 23.91 | 24.92 | 23.06 | 24.41 | 166,477 | +0.73(+3.08%) |
Dec 07, 2022 | 23.80 | 24.09 | 22.68 | 23.68 | 119,025 | -0.13(-0.55%) |
Dec 06, 2022 | 24.42 | 24.42 | 23.02 | 23.81 | 124,268 | -0.60(-2.46%) |
Dec 05, 2022 | 25.57 | 25.57 | 24.19 | 24.41 | 180,490 | -1.30(-5.06%) |
Dec 02, 2022 | 23.81 | 25.87 | 23.10 | 25.71 | 153,658 | +1.66(+6.90%) |