Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.71 | 25.98 | 25.25 | 25.29 | 255,326 | -0.38(-1.48%) |
Feb 27, 2023 | 26.24 | 26.29 | 25.62 | 25.67 | 247,532 | -0.22(-0.84%) |
Feb 24, 2023 | 25.78 | 26.35 | 25.31 | 25.89 | 476,291 | -0.10(-0.40%) |
Feb 23, 2023 | 25.89 | 26.38 | 25.76 | 25.99 | 267,327 | +0.24(+0.92%) |
Feb 22, 2023 | 25.78 | 26.13 | 25.57 | 25.76 | 480,437 | -0.05(-0.18%) |
Feb 21, 2023 | 26.11 | 26.17 | 25.72 | 25.81 | 272,052 | -0.63(-2.37%) |
Feb 17, 2023 | 26.36 | 26.57 | 26.13 | 26.43 | 226,203 | +0.07(+0.25%) |
Feb 16, 2023 | 26.91 | 26.91 | 26.35 | 26.36 | 243,801 | -0.78(-2.87%) |
Feb 15, 2023 | 26.23 | 27.14 | 26.13 | 27.14 | 189,084 | +0.65(+2.43%) |
Feb 14, 2023 | 26.63 | 26.83 | 26.20 | 26.50 | 223,979 | -0.07(-0.25%) |
Feb 13, 2023 | 26.36 | 26.64 | 26.20 | 26.56 | 420,025 | +0.32(+1.23%) |
Feb 10, 2023 | 26.47 | 26.73 | 25.85 | 26.24 | 549,657 | -0.28(-1.07%) |
Feb 09, 2023 | 27.94 | 27.98 | 26.49 | 26.53 | 260,092 | -1.18(-4.25%) |
Feb 08, 2023 | 27.66 | 27.74 | 27.39 | 27.70 | 246,628 | -0.11(-0.41%) |
Feb 07, 2023 | 26.83 | 28.00 | 26.70 | 27.82 | 362,846 | +0.75(+2.79%) |
Feb 06, 2023 | 27.39 | 27.45 | 26.85 | 27.06 | 187,416 | -0.49(-1.78%) |
Feb 03, 2023 | 27.15 | 28.03 | 27.15 | 27.55 | 399,663 | +0.13(+0.48%) |
Feb 02, 2023 | 27.21 | 27.62 | 26.85 | 27.42 | 356,098 | +0.41(+1.50%) |
Feb 01, 2023 | 26.38 | 27.52 | 26.37 | 27.01 | 420,966 | +0.49(+1.85%) |
Jan 31, 2023 | 25.68 | 26.71 | 25.63 | 26.52 | 359,317 | +0.94(+3.68%) |
Jan 30, 2023 | 25.75 | 26.00 | 25.42 | 25.58 | 291,001 | -0.28(-1.09%) |
Jan 27, 2023 | 25.44 | 25.93 | 25.22 | 25.87 | 267,590 | +0.45(+1.78%) |
Jan 26, 2023 | 25.02 | 25.47 | 24.49 | 25.41 | 383,653 | +0.39(+1.54%) |
Jan 25, 2023 | 25.91 | 25.91 | 24.52 | 25.03 | 887,634 | -1.89(-7.04%) |
Jan 24, 2023 | 27.44 | 27.44 | 26.84 | 26.92 | 219,067 | -0.34(-1.24%) |
Jan 23, 2023 | 26.84 | 27.39 | 26.63 | 27.26 | 217,202 | +0.47(+1.76%) |
Jan 20, 2023 | 26.69 | 26.87 | 26.32 | 26.79 | 288,041 | +0.44(+1.68%) |
Jan 19, 2023 | 26.10 | 26.52 | 25.83 | 26.35 | 266,604 | +0.02(+0.07%) |
Jan 18, 2023 | 26.94 | 27.14 | 26.20 | 26.33 | 309,069 | -0.71(-2.61%) |
Jan 17, 2023 | 27.36 | 27.77 | 26.85 | 27.03 | 242,581 | -0.25(-0.93%) |
Jan 13, 2023 | 26.86 | 27.43 | 26.34 | 27.29 | 215,001 | +0.12(+0.45%) |
Jan 12, 2023 | 27.03 | 27.24 | 26.65 | 27.17 | 345,547 | +0.41(+1.55%) |
Jan 11, 2023 | 26.67 | 26.80 | 26.25 | 26.75 | 299,727 | +0.25(+0.92%) |
Jan 10, 2023 | 26.38 | 26.77 | 26.05 | 26.51 | 202,683 | +0.15(+0.57%) |
Jan 09, 2023 | 26.50 | 27.02 | 26.13 | 26.36 | 211,470 | +0.04(+0.14%) |
Jan 06, 2023 | 26.18 | 26.55 | 25.91 | 26.32 | 225,339 | +0.48(+1.86%) |
Jan 05, 2023 | 26.20 | 26.36 | 25.75 | 25.84 | 228,055 | -0.62(-2.35%) |
Jan 04, 2023 | 26.90 | 27.20 | 26.24 | 26.46 | 250,498 | -0.20(-0.74%) |
Jan 03, 2023 | 26.68 | 26.84 | 26.20 | 26.66 | 263,983 | +0.21(+0.78%) |
Dec 30, 2022 | 26.88 | 27.17 | 26.38 | 26.45 | 395,667 | -0.62(-2.30%) |
Dec 29, 2022 | 26.73 | 27.14 | 26.69 | 27.07 | 185,154 | +0.50(+1.88%) |
Dec 28, 2022 | 26.87 | 27.22 | 26.57 | 26.57 | 163,215 | -0.19(-0.70%) |
Dec 27, 2022 | 27.12 | 27.22 | 26.67 | 26.76 | 275,525 | -0.29(-1.08%) |
Dec 23, 2022 | 26.67 | 27.15 | 26.39 | 27.05 | 250,270 | +0.44(+1.66%) |
Dec 22, 2022 | 26.37 | 26.62 | 25.87 | 26.61 | 270,585 | +0.03(+0.11%) |
Dec 21, 2022 | 26.26 | 26.83 | 26.20 | 26.58 | 424,932 | +0.68(+2.62%) |
Dec 20, 2022 | 25.82 | 26.17 | 25.73 | 25.90 | 419,286 | +0.17(+0.66%) |
Dec 19, 2022 | 25.81 | 26.05 | 25.50 | 25.73 | 360,942 | -0.11(-0.44%) |
Dec 16, 2022 | 25.44 | 25.91 | 25.30 | 25.85 | 1,812,182 | +0.13(+0.51%) |
Dec 15, 2022 | 25.99 | 26.27 | 25.52 | 25.71 | 855,304 | -0.54(-2.05%) |
Dec 14, 2022 | 27.15 | 27.37 | 26.15 | 26.25 | 443,640 | -0.95(-3.50%) |
Dec 13, 2022 | 27.84 | 28.27 | 26.73 | 27.20 | 532,727 | -0.35(-1.27%) |
Dec 12, 2022 | 27.80 | 27.85 | 27.32 | 27.55 | 324,255 | -0.18(-0.65%) |
Dec 09, 2022 | 27.61 | 27.96 | 27.46 | 27.73 | 274,681 | -0.02(-0.07%) |
Dec 08, 2022 | 28.10 | 28.34 | 27.70 | 27.75 | 236,445 | -0.10(-0.37%) |
Dec 07, 2022 | 28.00 | 28.29 | 27.76 | 27.85 | 243,362 | -0.32(-1.14%) |
Dec 06, 2022 | 28.23 | 28.48 | 27.89 | 28.17 | 238,835 | -0.12(-0.43%) |
Dec 05, 2022 | 29.66 | 29.98 | 28.12 | 28.30 | 278,937 | -1.71(-5.71%) |
Dec 02, 2022 | 30.10 | 30.33 | 29.66 | 30.01 | 340,081 | -0.51(-1.67%) |