Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.18 | 25.40 | 25.01 | 25.01 | 202,702 | -0.24(-0.95%) |
Feb 27, 2023 | 24.90 | 25.32 | 24.69 | 25.25 | 79,320 | +0.45(+1.81%) |
Feb 24, 2023 | 24.65 | 24.96 | 24.50 | 24.80 | 61,805 | -0.17(-0.68%) |
Feb 23, 2023 | 25.09 | 25.29 | 24.69 | 24.97 | 51,195 | +0.08(+0.32%) |
Feb 22, 2023 | 25.27 | 25.44 | 24.77 | 24.89 | 96,552 | -0.32(-1.27%) |
Feb 21, 2023 | 25.71 | 25.71 | 25.19 | 25.21 | 63,742 | -0.86(-3.30%) |
Feb 17, 2023 | 26.36 | 26.36 | 25.99 | 26.07 | 83,463 | -0.22(-0.84%) |
Feb 16, 2023 | 26.10 | 26.38 | 25.87 | 26.29 | 67,153 | -0.07(-0.27%) |
Feb 15, 2023 | 26.03 | 26.41 | 25.89 | 26.36 | 60,544 | +0.20(+0.76%) |
Feb 14, 2023 | 26.57 | 26.63 | 26.07 | 26.16 | 67,475 | -0.40(-1.51%) |
Feb 13, 2023 | 25.86 | 26.57 | 25.48 | 26.56 | 125,993 | +0.86(+3.33%) |
Feb 10, 2023 | 25.83 | 25.92 | 25.22 | 25.70 | 104,201 | -0.27(-1.02%) |
Feb 09, 2023 | 26.02 | 26.57 | 25.97 | 25.97 | 85,085 | +0.09(+0.35%) |
Feb 08, 2023 | 26.54 | 27.16 | 25.17 | 25.88 | 118,303 | -1.12(-4.15%) |
Feb 07, 2023 | 26.84 | 28.18 | 26.57 | 27.00 | 220,779 | +1.30(+5.06%) |
Feb 06, 2023 | 25.55 | 26.07 | 25.50 | 25.70 | 96,266 | +0.31(+1.22%) |
Feb 03, 2023 | 25.14 | 25.73 | 25.10 | 25.39 | 85,398 | +0.08(+0.32%) |
Feb 02, 2023 | 26.00 | 26.13 | 25.21 | 25.31 | 72,211 | -0.44(-1.71%) |
Feb 01, 2023 | 25.55 | 25.90 | 25.30 | 25.75 | 90,043 | +0.23(+0.90%) |
Jan 31, 2023 | 24.73 | 25.59 | 24.66 | 25.52 | 105,832 | +0.86(+3.49%) |
Jan 30, 2023 | 25.48 | 25.67 | 24.57 | 24.66 | 50,476 | -0.91(-3.56%) |
Jan 27, 2023 | 25.22 | 25.63 | 24.93 | 25.57 | 64,075 | +0.35(+1.39%) |
Jan 26, 2023 | 25.70 | 25.89 | 24.95 | 25.22 | 70,535 | -0.35(-1.37%) |
Jan 25, 2023 | 24.58 | 25.58 | 24.07 | 25.57 | 65,787 | +0.84(+3.40%) |
Jan 24, 2023 | 24.72 | 24.79 | 24.55 | 24.73 | 24,216 | +0.05(+0.20%) |
Jan 23, 2023 | 24.05 | 24.87 | 23.83 | 24.68 | 86,782 | +0.55(+2.28%) |
Jan 20, 2023 | 24.10 | 24.28 | 23.51 | 24.13 | 77,764 | +0.23(+0.96%) |
Jan 19, 2023 | 23.90 | 23.99 | 23.45 | 23.90 | 52,699 | -0.21(-0.87%) |
Jan 18, 2023 | 24.48 | 24.70 | 24.07 | 24.11 | 52,536 | -0.35(-1.43%) |
Jan 17, 2023 | 24.44 | 24.88 | 24.24 | 24.46 | 78,236 | +0.15(+0.62%) |
Jan 13, 2023 | 24.00 | 24.34 | 23.94 | 24.31 | 41,324 | +0.20(+0.83%) |
Jan 12, 2023 | 24.10 | 24.33 | 23.78 | 24.11 | 87,047 | +0.23(+0.96%) |
Jan 11, 2023 | 24.17 | 24.20 | 23.12 | 23.88 | 98,075 | -0.18(-0.75%) |
Jan 10, 2023 | 24.09 | 24.14 | 23.91 | 24.06 | 34,801 | -0.17(-0.70%) |
Jan 09, 2023 | 23.71 | 24.42 | 23.71 | 24.23 | 59,125 | +0.55(+2.32%) |
Jan 06, 2023 | 22.57 | 23.68 | 22.50 | 23.68 | 51,067 | +1.36(+6.09%) |
Jan 05, 2023 | 22.43 | 22.56 | 22.15 | 22.32 | 48,511 | -0.23(-1.02%) |
Jan 04, 2023 | 23.19 | 23.50 | 22.48 | 22.55 | 38,381 | -0.40(-1.74%) |
Jan 03, 2023 | 22.81 | 23.04 | 22.50 | 22.95 | 74,522 | +0.36(+1.59%) |
Dec 30, 2022 | 22.68 | 23.42 | 22.06 | 22.59 | 38,835 | -0.25(-1.09%) |
Dec 29, 2022 | 22.04 | 22.92 | 21.95 | 22.84 | 56,233 | +0.90(+4.10%) |
Dec 28, 2022 | 22.73 | 22.93 | 21.94 | 21.94 | 57,937 | -0.79(-3.48%) |
Dec 27, 2022 | 22.24 | 22.77 | 22.17 | 22.73 | 61,529 | +0.35(+1.56%) |
Dec 23, 2022 | 22.64 | 22.78 | 22.28 | 22.38 | 36,793 | -0.31(-1.37%) |
Dec 22, 2022 | 24.19 | 24.19 | 22.36 | 22.69 | 77,759 | -1.56(-6.43%) |
Dec 21, 2022 | 24.45 | 24.90 | 24.09 | 24.25 | 97,991 | -0.02(-0.08%) |
Dec 20, 2022 | 23.19 | 24.39 | 22.31 | 24.27 | 164,809 | +1.08(+4.66%) |
Dec 19, 2022 | 23.18 | 23.51 | 22.21 | 23.19 | 92,405 | +0.01(+0.04%) |
Dec 16, 2022 | 22.41 | 23.41 | 22.21 | 23.18 | 249,367 | +0.45(+1.98%) |
Dec 15, 2022 | 23.98 | 24.09 | 22.69 | 22.73 | 96,466 | -1.43(-5.92%) |
Dec 14, 2022 | 24.72 | 25.15 | 24.12 | 24.16 | 91,045 | -0.55(-2.23%) |
Dec 13, 2022 | 25.00 | 25.39 | 24.61 | 24.71 | 119,452 | +0.36(+1.48%) |
Dec 12, 2022 | 24.28 | 24.82 | 24.20 | 24.35 | 115,375 | +0.15(+0.62%) |
Dec 09, 2022 | 24.08 | 24.46 | 23.73 | 24.20 | 86,431 | +0.09(+0.37%) |
Dec 08, 2022 | 23.32 | 24.70 | 22.93 | 24.11 | 178,328 | +0.85(+3.65%) |
Dec 07, 2022 | 22.91 | 23.38 | 22.91 | 23.26 | 97,664 | +0.19(+0.82%) |
Dec 06, 2022 | 22.76 | 23.37 | 22.60 | 23.07 | 132,589 | +0.37(+1.63%) |
Dec 05, 2022 | 23.39 | 23.39 | 22.65 | 22.70 | 60,973 | -0.70(-2.99%) |
Dec 02, 2022 | 22.83 | 23.61 | 22.82 | 23.40 | 94,088 | +0.47(+2.05%) |