Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.91 | 26.01 | 25.82 | 25.82 | 3,144 | -0.31(-1.20%) |
Feb 27, 2023 | 26.24 | 26.24 | 26.12 | 26.13 | 1,975 | +0.03(+0.12%) |
Feb 24, 2023 | 26.28 | 26.28 | 26.07 | 26.10 | 1,654 | -0.38(-1.43%) |
Feb 23, 2023 | 26.42 | 26.53 | 26.34 | 26.48 | 5,134 | +0.07(+0.25%) |
Feb 22, 2023 | 26.44 | 26.62 | 26.41 | 26.42 | 65,098 | -0.11(-0.42%) |
Feb 21, 2023 | 26.74 | 26.80 | 26.53 | 26.53 | 5,213 | -0.38(-1.41%) |
Feb 17, 2023 | 26.52 | 26.97 | 26.52 | 26.91 | 6,551 | +0.44(+1.64%) |
Feb 16, 2023 | 26.46 | 26.58 | 26.41 | 26.47 | 9,613 | -0.28(-1.04%) |
Feb 15, 2023 | 26.70 | 26.81 | 26.64 | 26.75 | 14,375 | -0.11(-0.42%) |
Feb 14, 2023 | 26.87 | 26.95 | 26.85 | 26.86 | 9,354 | -0.11(-0.41%) |
Feb 13, 2023 | 26.64 | 27.02 | 26.64 | 26.97 | 14,746 | +0.23(+0.85%) |
Feb 10, 2023 | 26.64 | 26.75 | 26.64 | 26.75 | 729 | +0.15(+0.56%) |
Feb 09, 2023 | 26.93 | 26.93 | 26.60 | 26.60 | 9,443 | -0.22(-0.81%) |
Feb 08, 2023 | 26.96 | 26.96 | 26.81 | 26.81 | 4,881 | -0.26(-0.95%) |
Feb 07, 2023 | 26.88 | 27.12 | 26.78 | 27.07 | 11,006 | +0.17(+0.62%) |
Feb 06, 2023 | 27.03 | 27.03 | 26.86 | 26.91 | 6,351 | +0.00(+0.02%) |
Feb 03, 2023 | 26.96 | 26.99 | 26.84 | 26.90 | 5,301 | +0.05(+0.18%) |
Feb 02, 2023 | 26.76 | 26.87 | 26.72 | 26.85 | 3,211 | -0.27(-0.98%) |
Feb 01, 2023 | 27.03 | 27.18 | 26.81 | 27.12 | 2,979 | +0.09(+0.33%) |
Jan 31, 2023 | 26.88 | 27.03 | 26.84 | 27.03 | 8,014 | +0.26(+0.95%) |
Jan 30, 2023 | 26.94 | 26.94 | 26.76 | 26.77 | 7,271 | -0.32(-1.20%) |
Jan 27, 2023 | 27.14 | 27.14 | 27.08 | 27.10 | 2,748 | -0.02(-0.07%) |
Jan 26, 2023 | 27.07 | 27.12 | 26.95 | 27.12 | 2,727 | -0.01(-0.04%) |
Jan 25, 2023 | 26.98 | 27.13 | 26.98 | 27.13 | 8,791 | +0.04(+0.15%) |
Jan 24, 2023 | 27.11 | 27.11 | 26.96 | 27.09 | 4,030 | -0.13(-0.47%) |
Jan 23, 2023 | 28.07 | 28.07 | 27.11 | 27.21 | 3,251 | +0.07(+0.25%) |
Jan 20, 2023 | 27.12 | 27.15 | 26.91 | 27.15 | 11,660 | +0.04(+0.14%) |
Jan 19, 2023 | 26.95 | 27.19 | 26.94 | 27.11 | 28,358 | +0.13(+0.47%) |
Jan 18, 2023 | 27.37 | 27.37 | 26.98 | 26.98 | 5,338 | -0.33(-1.22%) |
Jan 17, 2023 | 27.34 | 27.38 | 27.31 | 27.31 | 2,578 | -0.15(-0.54%) |
Jan 13, 2023 | 27.35 | 27.51 | 27.34 | 27.46 | 5,381 | +0.07(+0.26%) |
Jan 12, 2023 | 27.26 | 27.42 | 27.10 | 27.39 | 15,694 | +0.12(+0.42%) |
Jan 11, 2023 | 27.20 | 27.32 | 27.10 | 27.27 | 11,461 | -0.03(-0.10%) |
Jan 10, 2023 | 27.08 | 27.32 | 27.08 | 27.30 | 3,056 | +0.23(+0.83%) |
Jan 09, 2023 | 27.88 | 27.88 | 26.99 | 27.08 | 15,109 | -0.71(-2.55%) |
Jan 06, 2023 | 27.56 | 27.89 | 27.43 | 27.78 | 59,643 | +0.50(+1.81%) |
Jan 05, 2023 | 27.09 | 27.39 | 27.04 | 27.29 | 39,915 | +0.01(+0.05%) |
Jan 04, 2023 | 27.11 | 27.31 | 27.11 | 27.28 | 8,462 | +0.32(+1.19%) |
Jan 03, 2023 | 27.00 | 27.01 | 26.81 | 26.96 | 27,288 | +0.02(+0.09%) |
Dec 30, 2022 | 26.89 | 26.93 | 26.67 | 26.93 | 12,163 | -0.05(-0.19%) |
Dec 29, 2022 | 26.93 | 27.10 | 26.93 | 26.98 | 9,238 | +0.28(+1.05%) |
Dec 28, 2022 | 26.88 | 26.89 | 26.67 | 26.70 | 7,849 | -0.09(-0.34%) |
Dec 27, 2022 | 26.97 | 26.97 | 26.78 | 26.79 | 12,138 | -0.20(-0.73%) |
Dec 23, 2022 | 26.89 | 26.99 | 26.84 | 26.99 | 10,187 | +0.08(+0.31%) |
Dec 22, 2022 | 26.95 | 26.97 | 26.62 | 26.90 | 3,272 | -0.07(-0.27%) |
Dec 21, 2022 | 26.88 | 27.16 | 26.85 | 26.98 | 14,854 | +0.20(+0.73%) |
Dec 20, 2022 | 26.76 | 26.85 | 26.73 | 26.78 | 1,980 | +0.02(+0.09%) |
Dec 19, 2022 | 26.92 | 26.92 | 26.61 | 26.76 | 9,186 | -0.22(-0.83%) |
Dec 16, 2022 | 27.00 | 27.00 | 26.80 | 26.98 | 8,761 | -0.11(-0.40%) |
Dec 15, 2022 | 27.45 | 27.45 | 27.05 | 27.09 | 5,263 | -0.53(-1.91%) |
Dec 14, 2022 | 27.65 | 27.73 | 27.43 | 27.62 | 8,956 | +0.17(+0.63%) |
Dec 13, 2022 | 27.58 | 27.61 | 27.36 | 27.45 | 6,480 | -0.01(-0.02%) |
Dec 12, 2022 | 27.33 | 27.45 | 27.18 | 27.45 | 13,720 | +0.30(+1.12%) |
Dec 09, 2022 | 27.45 | 27.45 | 27.14 | 27.15 | 8,607 | -0.25(-0.93%) |
Dec 08, 2022 | 27.33 | 27.53 | 27.27 | 27.40 | 7,312 | +0.21(+0.79%) |
Dec 07, 2022 | 27.07 | 27.41 | 27.07 | 27.19 | 25,117 | -0.01(-0.04%) |
Dec 06, 2022 | 27.37 | 27.37 | 27.10 | 27.20 | 48,210 | -0.23(-0.86%) |
Dec 05, 2022 | 27.69 | 27.69 | 27.39 | 27.43 | 8,515 | -0.37(-1.34%) |
Dec 02, 2022 | 27.45 | 27.80 | 27.36 | 27.80 | 4,681 | +0.19(+0.67%) |