Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 4 | +0.03(+0.14%) |
Feb 27, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.11(+0.44%) |
Feb 24, 2023 | 24.89 | 24.93 | 24.87 | 24.87 | 6,128 | -0.21(-0.84%) |
Feb 23, 2023 | 25.13 | 25.17 | 25.09 | 25.09 | 2,591 | +0.23(+0.93%) |
Feb 22, 2023 | 24.84 | 24.88 | 24.84 | 24.85 | 5,392 | -0.01(-0.04%) |
Feb 21, 2023 | 25.19 | 25.19 | 24.86 | 24.86 | 1,081 | -0.64(-2.49%) |
Feb 17, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.08(-0.32%) |
Feb 16, 2023 | 25.70 | 25.70 | 25.58 | 25.58 | 1,222 | -0.17(-0.66%) |
Feb 15, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 64 | +0.17(+0.66%) |
Feb 14, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | -0.05(-0.20%) |
Feb 13, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 1 | +0.32(+1.25%) |
Feb 10, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 111 | +0.08(+0.33%) |
Feb 09, 2023 | 25.44 | 25.44 | 25.23 | 25.23 | 14,143 | -0.34(-1.31%) |
Feb 08, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | -0.14(-0.55%) |
Feb 07, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 1 | +0.38(+1.48%) |
Feb 06, 2023 | 25.27 | 25.33 | 25.27 | 25.33 | 1,709 | -0.37(-1.43%) |
Feb 03, 2023 | 25.93 | 25.93 | 25.70 | 25.70 | 386 | -0.16(-0.63%) |
Feb 02, 2023 | 26.01 | 26.01 | 25.86 | 25.86 | 4,950 | +0.13(+0.49%) |
Feb 01, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.55(+2.16%) |
Jan 31, 2023 | 24.88 | 25.19 | 24.88 | 25.19 | 511 | +0.58(+2.35%) |
Jan 30, 2023 | 24.90 | 24.91 | 24.61 | 24.61 | 502 | -0.32(-1.28%) |
Jan 27, 2023 | 24.94 | 24.94 | 24.93 | 24.93 | 220 | +0.07(+0.29%) |
Jan 26, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.32(+1.29%) |
Jan 25, 2023 | 24.30 | 24.54 | 24.30 | 24.54 | 414 | -0.05(-0.20%) |
Jan 24, 2023 | 24.66 | 24.71 | 24.59 | 24.59 | 8,616 | -0.18(-0.73%) |
Jan 23, 2023 | 24.34 | 24.77 | 24.34 | 24.77 | 936 | +0.44(+1.80%) |
Jan 20, 2023 | 24.11 | 24.34 | 24.11 | 24.34 | 2,604 | +0.48(+2.03%) |
Jan 19, 2023 | 23.83 | 23.97 | 23.83 | 23.85 | 9,669 | -0.34(-1.40%) |
Jan 18, 2023 | 24.37 | 24.37 | 24.19 | 24.19 | 399 | -0.20(-0.84%) |
Jan 17, 2023 | 24.41 | 24.43 | 24.40 | 24.40 | 678 | -0.06(-0.24%) |
Jan 13, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 100 | +0.18(+0.75%) |
Jan 12, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | +0.07(+0.30%) |
Jan 11, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +0.41(+1.72%) |
Jan 10, 2023 | 23.71 | 23.79 | 23.71 | 23.79 | 338 | +0.32(+1.35%) |
Jan 09, 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 4 | +0.02(+0.07%) |
Jan 06, 2023 | 23.40 | 23.46 | 23.40 | 23.46 | 101 | +0.45(+1.97%) |
Jan 05, 2023 | 23.03 | 23.03 | 23.00 | 23.00 | 245 | -0.25(-1.09%) |
Jan 04, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.30(+1.31%) |
Jan 03, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.12(-0.50%) |
Dec 30, 2022 | 22.98 | 23.07 | 22.95 | 23.07 | 6,765 | -0.09(-0.38%) |
Dec 29, 2022 | 23.16 | 23.26 | 23.12 | 23.16 | 19,439 | +0.38(+1.66%) |
Dec 28, 2022 | 22.89 | 22.94 | 22.78 | 22.78 | 635 | -0.41(-1.77%) |
Dec 27, 2022 | 23.20 | 23.24 | 23.18 | 23.19 | 8,851 | -0.02(-0.09%) |
Dec 23, 2022 | 23.08 | 23.21 | 23.08 | 23.21 | 173 | +0.18(+0.77%) |
Dec 22, 2022 | 22.90 | 23.04 | 22.88 | 23.04 | 7,883 | -0.35(-1.51%) |
Dec 21, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.43(+1.87%) |
Dec 20, 2022 | 23.03 | 23.10 | 22.94 | 22.96 | 21,748 | +0.03(+0.15%) |
Dec 19, 2022 | 23.45 | 23.45 | 22.93 | 22.93 | 362 | -0.30(-1.30%) |
Dec 16, 2022 | 23.37 | 23.37 | 23.23 | 23.23 | 1,006 | -0.24(-1.04%) |
Dec 15, 2022 | 23.50 | 23.53 | 23.43 | 23.47 | 4,408 | -0.49(-2.03%) |
Dec 14, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 3 | -0.14(-0.59%) |
Dec 13, 2022 | 23.91 | 24.10 | 23.91 | 24.10 | 5,653 | +0.23(+0.96%) |
Dec 12, 2022 | 23.67 | 23.87 | 23.67 | 23.87 | 1,411 | +0.29(+1.21%) |
Dec 09, 2022 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | -0.20(-0.85%) |
Dec 08, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 0 | +0.12(+0.52%) |
Dec 07, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.09(+0.38%) |
Dec 06, 2022 | 23.62 | 23.65 | 23.51 | 23.57 | 1,721 | -0.30(-1.27%) |
Dec 05, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 3 | -0.57(-2.32%) |
Dec 02, 2022 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | -0.06(-0.24%) |