Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.20 | 27.67 | 27.15 | 27.55 | 15,920 | +0.42(+1.55%) |
Feb 27, 2023 | 26.88 | 27.20 | 26.88 | 27.13 | 10,287 | +0.18(+0.67%) |
Feb 24, 2023 | 26.94 | 27.18 | 26.64 | 26.95 | 7,915 | -0.25(-0.92%) |
Feb 23, 2023 | 27.00 | 27.20 | 26.94 | 27.20 | 21,379 | +0.36(+1.34%) |
Feb 22, 2023 | 26.85 | 26.89 | 26.73 | 26.84 | 10,918 | -0.11(-0.41%) |
Feb 21, 2023 | 26.74 | 26.95 | 26.63 | 26.95 | 5,463 | +0.02(+0.07%) |
Feb 17, 2023 | 26.33 | 27.00 | 26.33 | 26.93 | 25,655 | +0.69(+2.63%) |
Feb 16, 2023 | 26.40 | 26.41 | 26.24 | 26.24 | 55,932 | +0.03(+0.11%) |
Feb 15, 2023 | 26.16 | 26.43 | 26.16 | 26.21 | 47,492 | -0.19(-0.72%) |
Feb 14, 2023 | 26.33 | 26.40 | 26.18 | 26.40 | 30,649 | -0.07(-0.25%) |
Feb 13, 2023 | 26.46 | 26.59 | 26.23 | 26.46 | 100,385 | +0.09(+0.36%) |
Feb 10, 2023 | 26.26 | 26.49 | 26.20 | 26.37 | 15,893 | +0.03(+0.11%) |
Feb 09, 2023 | 26.35 | 26.64 | 26.19 | 26.34 | 23,336 | -0.02(-0.08%) |
Feb 08, 2023 | 26.30 | 26.36 | 26.29 | 26.36 | 34,216 | -0.01(-0.04%) |
Feb 07, 2023 | 26.28 | 26.50 | 26.13 | 26.37 | 89,253 | +0.08(+0.30%) |
Feb 06, 2023 | 26.51 | 26.55 | 26.07 | 26.29 | 46,385 | +0.33(+1.27%) |
Feb 03, 2023 | 26.13 | 26.18 | 25.96 | 25.96 | 51,783 | -0.04(-0.15%) |
Feb 02, 2023 | 26.00 | 26.05 | 25.97 | 26.00 | 49,811 | +0.29(+1.13%) |
Feb 01, 2023 | 25.85 | 26.25 | 25.71 | 25.71 | 58,830 | -0.21(-0.81%) |
Jan 31, 2023 | 25.63 | 26.14 | 25.61 | 25.92 | 26,675 | +0.22(+0.86%) |
Jan 30, 2023 | 25.70 | 25.90 | 25.50 | 25.70 | 12,208 | +0.26(+1.02%) |
Jan 27, 2023 | 25.52 | 25.61 | 25.39 | 25.44 | 14,975 | +0.06(+0.24%) |
Jan 26, 2023 | 25.34 | 25.39 | 24.80 | 25.38 | 31,429 | +0.06(+0.24%) |
Jan 25, 2023 | 25.54 | 25.54 | 25.09 | 25.32 | 10,449 | -0.36(-1.40%) |
Jan 24, 2023 | 24.95 | 25.69 | 24.94 | 25.68 | 9,180 | +0.73(+2.93%) |
Jan 23, 2023 | 24.65 | 24.97 | 24.64 | 24.95 | 3,268 | -0.18(-0.72%) |
Jan 20, 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 486 | +0.55(+2.24%) |
Jan 19, 2023 | 24.13 | 24.58 | 24.05 | 24.58 | 2,006 | +0.19(+0.78%) |
Jan 18, 2023 | 24.57 | 24.71 | 24.08 | 24.39 | 3,061 | -0.72(-2.87%) |
Jan 17, 2023 | 25.04 | 25.11 | 24.77 | 25.11 | 958 | -0.27(-1.06%) |
Jan 13, 2023 | 25.00 | 25.41 | 24.93 | 25.38 | 15,677 | +0.23(+0.91%) |
Jan 12, 2023 | 25.03 | 25.38 | 25.03 | 25.15 | 15,595 | +0.15(+0.60%) |
Jan 11, 2023 | 25.21 | 25.21 | 24.86 | 25.00 | 12,080 | +0.01(+0.04%) |
Jan 10, 2023 | 25.11 | 25.17 | 24.67 | 24.99 | 14,448 | -0.19(-0.75%) |
Jan 09, 2023 | 25.15 | 25.18 | 24.88 | 25.18 | 1,724 | +0.10(+0.40%) |
Jan 06, 2023 | 24.75 | 25.08 | 24.50 | 25.08 | 2,566 | +0.28(+1.13%) |
Jan 05, 2023 | 24.85 | 24.85 | 24.48 | 24.80 | 1,814 | -0.12(-0.48%) |
Jan 04, 2023 | 24.82 | 25.09 | 24.50 | 24.92 | 3,189 | +0.47(+1.92%) |
Jan 03, 2023 | 24.64 | 24.98 | 24.45 | 24.45 | 4,218 | +0.03(+0.12%) |
Dec 30, 2022 | 24.32 | 25.05 | 24.32 | 24.42 | 4,259 | +0.02(+0.08%) |
Dec 29, 2022 | 24.76 | 24.76 | 24.40 | 24.40 | 1,681 | +0.04(+0.16%) |
Dec 28, 2022 | 24.64 | 24.64 | 24.36 | 24.36 | 1,421 | +0.00(+0.00%) |
Dec 27, 2022 | 24.88 | 25.04 | 24.36 | 24.36 | 2,942 | -0.54(-2.17%) |
Dec 23, 2022 | 24.39 | 24.90 | 24.36 | 24.90 | 11,796 | +0.61(+2.51%) |
Dec 22, 2022 | 23.95 | 24.30 | 23.90 | 24.29 | 7,571 | -0.12(-0.49%) |
Dec 21, 2022 | 23.96 | 24.41 | 23.96 | 24.41 | 1,476 | +0.52(+2.18%) |
Dec 20, 2022 | 24.16 | 24.17 | 23.89 | 23.89 | 3,463 | -0.16(-0.67%) |
Dec 19, 2022 | 24.07 | 24.24 | 24.05 | 24.05 | 4,603 | -0.03(-0.12%) |
Dec 16, 2022 | 23.98 | 24.20 | 23.98 | 24.08 | 2,849 | +0.00(+0.00%) |
Dec 15, 2022 | 24.96 | 25.02 | 24.08 | 24.08 | 3,080 | -0.92(-3.68%) |
Dec 14, 2022 | 25.10 | 25.10 | 25.00 | 25.00 | 2,633 | -0.10(-0.40%) |
Dec 13, 2022 | 25.46 | 25.80 | 24.86 | 25.10 | 4,545 | -0.22(-0.87%) |
Dec 12, 2022 | 25.30 | 25.40 | 25.30 | 25.32 | 7,856 | +0.15(+0.60%) |
Dec 08, 2022 | 25.17 | 102 | +0.30(+1.21%) | |||
Dec 07, 2022 | 25.13 | 25.16 | 24.79 | 24.87 | 8,467 | -0.45(-1.78%) |
Dec 06, 2022 | 25.38 | 25.38 | 25.22 | 25.32 | 1,465 | -0.22(-0.86%) |
Dec 05, 2022 | 25.79 | 25.84 | 25.50 | 25.54 | 3,964 | -0.36(-1.39%) |
Dec 02, 2022 | 25.80 | 26.00 | 25.62 | 25.90 | 26,154 | -0.09(-0.35%) |