Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.34 | 26.74 | 26.12 | 26.41 | 6,552,135 | -0.06(-0.22%) |
Feb 27, 2023 | 26.93 | 27.05 | 26.38 | 26.47 | 5,827,105 | -0.32(-1.19%) |
Feb 24, 2023 | 26.66 | 26.91 | 26.23 | 26.78 | 4,728,636 | -0.08(-0.29%) |
Feb 23, 2023 | 26.84 | 26.96 | 26.64 | 26.86 | 6,760,483 | +0.28(+1.05%) |
Feb 22, 2023 | 26.19 | 26.86 | 26.19 | 26.58 | 6,522,717 | +0.64(+2.45%) |
Feb 21, 2023 | 26.01 | 26.11 | 25.81 | 25.95 | 4,991,769 | -0.18(-0.70%) |
Feb 17, 2023 | 25.93 | 26.22 | 25.70 | 26.13 | 4,183,784 | +0.25(+0.97%) |
Feb 16, 2023 | 25.76 | 26.07 | 25.39 | 25.88 | 3,398,184 | -0.12(-0.44%) |
Feb 15, 2023 | 25.80 | 26.04 | 25.62 | 25.99 | 4,556,248 | +0.07(+0.26%) |
Feb 14, 2023 | 26.10 | 26.25 | 25.86 | 25.93 | 2,167,033 | -0.20(-0.77%) |
Feb 13, 2023 | 25.84 | 26.14 | 25.84 | 26.13 | 3,318,197 | +0.25(+0.97%) |
Feb 10, 2023 | 25.44 | 25.92 | 25.33 | 25.88 | 2,869,912 | +0.53(+2.09%) |
Feb 09, 2023 | 25.80 | 25.93 | 25.31 | 25.35 | 3,482,714 | -0.44(-1.72%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.62 | 25.79 | 1,880,834 | -0.42(-1.62%) |
Feb 07, 2023 | 26.11 | 26.32 | 25.86 | 26.22 | 3,117,527 | -0.04(-0.15%) |
Feb 06, 2023 | 25.99 | 26.30 | 25.81 | 26.25 | 1,949,476 | +0.20(+0.78%) |
Feb 03, 2023 | 26.35 | 26.41 | 25.44 | 26.05 | 3,668,054 | -0.44(-1.66%) |
Feb 02, 2023 | 26.73 | 26.82 | 26.37 | 26.49 | 3,091,594 | -0.09(-0.32%) |
Feb 01, 2023 | 26.35 | 26.79 | 26.26 | 26.58 | 3,945,030 | +0.10(+0.40%) |
Jan 31, 2023 | 26.42 | 26.48 | 26.07 | 26.47 | 4,784,741 | +0.19(+0.73%) |
Jan 30, 2023 | 26.17 | 26.55 | 26.15 | 26.28 | 3,023,742 | +0.03(+0.11%) |
Jan 27, 2023 | 26.30 | 26.41 | 26.14 | 26.25 | 2,138,841 | -0.02(-0.07%) |
Jan 26, 2023 | 26.25 | 26.41 | 26.10 | 26.27 | 7,639,543 | -0.04(-0.15%) |
Jan 25, 2023 | 25.83 | 26.37 | 25.79 | 26.31 | 4,400,095 | +0.25(+0.95%) |
Jan 24, 2023 | 25.69 | 29.85 | 25.62 | 26.06 | 3,734,597 | +0.22(+0.85%) |
Jan 23, 2023 | 25.89 | 26.11 | 25.68 | 25.84 | 4,979,219 | -0.11(-0.44%) |
Jan 20, 2023 | 25.57 | 25.98 | 25.32 | 25.96 | 9,295,502 | +0.36(+1.42%) |
Jan 19, 2023 | 25.74 | 25.78 | 25.53 | 25.59 | 2,297,100 | -0.20(-0.78%) |
Jan 18, 2023 | 26.45 | 26.45 | 25.77 | 25.79 | 2,681,360 | -0.55(-2.10%) |
Jan 17, 2023 | 26.66 | 26.77 | 26.32 | 26.35 | 3,826,495 | -0.16(-0.61%) |
Jan 13, 2023 | 26.43 | 26.68 | 26.31 | 26.51 | 3,120,872 | -0.11(-0.39%) |
Jan 12, 2023 | 26.65 | 26.89 | 26.55 | 26.62 | 3,323,196 | -0.03(-0.11%) |
Jan 11, 2023 | 26.34 | 26.82 | 26.34 | 26.64 | 3,894,768 | +0.35(+1.34%) |
Jan 10, 2023 | 26.55 | 26.58 | 25.98 | 26.29 | 6,172,900 | -0.31(-1.15%) |
Jan 09, 2023 | 26.32 | 26.78 | 26.26 | 26.60 | 6,408,569 | +0.26(+0.98%) |
Jan 06, 2023 | 26.16 | 26.52 | 26.11 | 26.34 | 3,539,375 | +0.46(+1.77%) |
Jan 05, 2023 | 26.22 | 26.33 | 25.84 | 25.88 | 2,807,684 | -0.62(-2.34%) |
Jan 04, 2023 | 26.32 | 26.71 | 26.30 | 26.50 | 2,783,159 | +0.32(+1.24%) |
Jan 03, 2023 | 26.23 | 26.31 | 25.75 | 26.18 | 2,500,671 | +0.02(+0.07%) |
Dec 30, 2022 | 26.54 | 26.58 | 25.98 | 26.16 | 2,648,843 | -0.40(-1.51%) |
Dec 29, 2022 | 26.37 | 26.63 | 26.37 | 26.56 | 1,500,685 | +0.28(+1.05%) |
Dec 28, 2022 | 26.50 | 26.72 | 26.25 | 26.28 | 2,037,903 | -0.24(-0.90%) |
Dec 27, 2022 | 26.46 | 26.60 | 26.28 | 26.52 | 2,091,164 | +0.09(+0.32%) |
Dec 23, 2022 | 26.07 | 26.43 | 26.07 | 26.43 | 1,665,117 | +0.28(+1.06%) |
Dec 22, 2022 | 26.21 | 26.21 | 25.68 | 26.16 | 2,102,359 | -0.12(-0.47%) |
Dec 21, 2022 | 25.93 | 26.28 | 25.93 | 26.28 | 2,924,922 | +0.46(+1.77%) |
Dec 20, 2022 | 25.76 | 26.03 | 25.67 | 25.82 | 4,308,016 | +0.02(+0.07%) |
Dec 19, 2022 | 25.96 | 26.09 | 25.72 | 25.80 | 3,359,435 | -0.13(-0.52%) |
Dec 16, 2022 | 25.92 | 25.97 | 25.37 | 25.94 | 6,801,527 | -0.24(-0.91%) |
Dec 15, 2022 | 26.41 | 26.49 | 26.01 | 26.18 | 4,455,665 | -0.36(-1.37%) |
Dec 14, 2022 | 26.72 | 27.05 | 26.41 | 26.54 | 3,641,448 | -0.11(-0.39%) |
Dec 13, 2022 | 27.15 | 27.26 | 26.44 | 26.64 | 4,308,228 | -0.14(-0.53%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.09 | 26.79 | 4,942,712 | +0.66(+2.52%) |
Dec 09, 2022 | 26.38 | 26.52 | 26.07 | 26.13 | 4,424,561 | -0.36(-1.37%) |
Dec 08, 2022 | 26.37 | 26.56 | 26.24 | 26.49 | 4,830,171 | +0.10(+0.36%) |
Dec 07, 2022 | 26.50 | 26.60 | 26.24 | 26.40 | 6,026,275 | -0.16(-0.61%) |
Dec 06, 2022 | 26.30 | 26.58 | 26.12 | 26.56 | 3,449,063 | +0.31(+1.20%) |
Dec 05, 2022 | 26.02 | 26.31 | 25.93 | 26.24 | 3,673,368 | -0.06(-0.22%) |
Dec 02, 2022 | 26.25 | 26.44 | 26.03 | 26.30 | 4,563,715 | -0.17(-0.65%) |