Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.16 | 26.16 | 26.01 | 26.03 | 15,397 | +0.03(+0.12%) |
Feb 27, 2023 | 26.07 | 26.08 | 25.96 | 26.00 | 59,867 | +0.19(+0.74%) |
Feb 24, 2023 | 25.77 | 25.83 | 25.71 | 25.81 | 9,456 | -0.19(-0.73%) |
Feb 23, 2023 | 25.91 | 26.02 | 25.84 | 26.00 | 32,410 | +0.00(+0.00%) |
Feb 22, 2023 | 26.00 | 26.14 | 25.92 | 26.00 | 24,070 | -0.01(-0.03%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.85 | 26.01 | 22,184 | +0.01(+0.03%) |
Feb 17, 2023 | 25.71 | 26.00 | 25.71 | 26.00 | 12,359 | +0.00(+0.00%) |
Feb 16, 2023 | 25.87 | 26.00 | 25.83 | 26.00 | 8,702 | +0.09(+0.33%) |
Feb 15, 2023 | 25.83 | 25.95 | 25.79 | 25.91 | 19,079 | +0.05(+0.20%) |
Feb 14, 2023 | 25.79 | 25.97 | 25.74 | 25.86 | 16,989 | +0.03(+0.12%) |
Feb 13, 2023 | 25.69 | 25.85 | 25.69 | 25.83 | 16,179 | +0.36(+1.41%) |
Feb 10, 2023 | 25.48 | 25.49 | 25.27 | 25.47 | 10,866 | -0.22(-0.84%) |
Feb 09, 2023 | 25.77 | 25.82 | 25.65 | 25.69 | 23,968 | +0.01(+0.04%) |
Feb 08, 2023 | 25.73 | 25.82 | 25.61 | 25.68 | 165,518 | +0.14(+0.57%) |
Feb 07, 2023 | 25.20 | 25.54 | 25.18 | 25.54 | 30,227 | +0.38(+1.49%) |
Feb 06, 2023 | 25.05 | 25.18 | 25.05 | 25.16 | 16,378 | -0.25(-0.98%) |
Feb 03, 2023 | 25.51 | 25.54 | 25.36 | 25.41 | 20,544 | -0.49(-1.89%) |
Feb 02, 2023 | 26.01 | 26.13 | 25.80 | 25.90 | 14,124 | -0.15(-0.58%) |
Feb 01, 2023 | 25.77 | 26.06 | 25.60 | 26.05 | 182,894 | -0.06(-0.23%) |
Jan 31, 2023 | 25.85 | 26.11 | 25.81 | 26.11 | 11,393 | +0.36(+1.40%) |
Jan 30, 2023 | 25.81 | 26.08 | 25.75 | 25.75 | 36,829 | -0.01(-0.04%) |
Jan 27, 2023 | 25.87 | 26.01 | 25.59 | 25.76 | 17,003 | -0.30(-1.15%) |
Jan 26, 2023 | 26.05 | 26.11 | 25.84 | 26.06 | 12,670 | -0.05(-0.17%) |
Jan 25, 2023 | 25.82 | 26.13 | 25.82 | 26.11 | 56,508 | +0.17(+0.66%) |
Jan 24, 2023 | 25.76 | 25.99 | 25.72 | 25.93 | 14,651 | +0.39(+1.55%) |
Jan 23, 2023 | 25.48 | 25.65 | 25.41 | 25.54 | 23,008 | -0.17(-0.66%) |
Jan 20, 2023 | 25.44 | 25.71 | 25.39 | 25.71 | 11,810 | +0.12(+0.47%) |
Jan 19, 2023 | 25.41 | 25.59 | 25.40 | 25.59 | 14,187 | +0.17(+0.67%) |
Jan 18, 2023 | 25.72 | 25.75 | 25.42 | 25.42 | 14,049 | +0.45(+1.78%) |
Jan 17, 2023 | 25.26 | 25.26 | 24.93 | 24.98 | 8,415 | -0.07(-0.30%) |
Jan 13, 2023 | 24.89 | 25.22 | 24.87 | 25.05 | 16,099 | -0.11(-0.44%) |
Jan 12, 2023 | 24.93 | 25.22 | 24.88 | 25.16 | 17,766 | +0.54(+2.17%) |
Jan 11, 2023 | 24.89 | 24.89 | 24.56 | 24.62 | 55,422 | -0.54(-2.16%) |
Jan 10, 2023 | 25.16 | 25.25 | 25.06 | 25.17 | 44,362 | -0.28(-1.11%) |
Jan 09, 2023 | 25.55 | 25.66 | 25.44 | 25.45 | 10,543 | -0.12(-0.45%) |
Jan 06, 2023 | 25.00 | 25.60 | 25.00 | 25.57 | 28,034 | +0.45(+1.78%) |
Jan 05, 2023 | 24.82 | 25.13 | 24.78 | 25.12 | 26,265 | -0.06(-0.24%) |
Jan 04, 2023 | 24.88 | 25.27 | 24.88 | 25.18 | 54,773 | +1.29(+5.38%) |
Jan 03, 2023 | 23.83 | 23.92 | 23.68 | 23.89 | 20,168 | +0.39(+1.68%) |
Dec 30, 2022 | 23.68 | 23.73 | 23.35 | 23.50 | 38,646 | -0.32(-1.34%) |
Dec 29, 2022 | 23.76 | 23.87 | 23.71 | 23.82 | 22,597 | +0.38(+1.62%) |
Dec 28, 2022 | 23.65 | 23.65 | 23.40 | 23.44 | 19,580 | -0.13(-0.55%) |
Dec 27, 2022 | 23.51 | 23.63 | 23.43 | 23.57 | 16,888 | +0.21(+0.90%) |
Dec 23, 2022 | 23.35 | 23.46 | 23.31 | 23.36 | 18,018 | +0.02(+0.09%) |
Dec 22, 2022 | 23.39 | 23.39 | 23.20 | 23.34 | 26,921 | -0.03(-0.13%) |
Dec 21, 2022 | 23.22 | 23.45 | 23.18 | 23.37 | 48,437 | +0.62(+2.73%) |
Dec 20, 2022 | 22.73 | 22.89 | 22.73 | 22.75 | 55,094 | +0.11(+0.49%) |
Dec 19, 2022 | 22.59 | 22.68 | 22.54 | 22.64 | 67,574 | +0.04(+0.18%) |
Dec 16, 2022 | 22.63 | 22.63 | 22.47 | 22.60 | 63,692 | -0.17(-0.75%) |
Dec 15, 2022 | 22.89 | 22.89 | 22.68 | 22.77 | 17,443 | -0.56(-2.40%) |
Dec 14, 2022 | 23.13 | 23.52 | 23.07 | 23.33 | 19,415 | +0.13(+0.56%) |
Dec 13, 2022 | 23.55 | 23.55 | 23.12 | 23.20 | 29,235 | +0.21(+0.91%) |
Dec 12, 2022 | 22.98 | 23.00 | 22.82 | 22.99 | 14,474 | -0.23(-0.99%) |
Dec 09, 2022 | 23.26 | 23.28 | 23.11 | 23.22 | 20,536 | +0.18(+0.78%) |
Dec 08, 2022 | 22.95 | 23.06 | 22.94 | 23.04 | 17,591 | +0.50(+2.22%) |
Dec 07, 2022 | 22.59 | 22.74 | 22.50 | 22.54 | 27,308 | +0.03(+0.13%) |
Dec 06, 2022 | 22.48 | 22.64 | 22.42 | 22.51 | 27,424 | -0.02(-0.09%) |
Dec 05, 2022 | 22.63 | 22.68 | 22.51 | 22.53 | 36,306 | -0.10(-0.44%) |
Dec 02, 2022 | 22.50 | 22.63 | 22.44 | 22.63 | 25,298 | +0.05(+0.22%) |