Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.69 | 25.69 | 25.36 | 25.42 | 312,358 | -0.21(-0.82%) |
Feb 27, 2023 | 25.80 | 25.98 | 25.61 | 25.63 | 268,871 | -0.15(-0.59%) |
Feb 24, 2023 | 25.64 | 25.83 | 25.55 | 25.78 | 204,008 | -0.10(-0.40%) |
Feb 23, 2023 | 25.77 | 25.91 | 25.68 | 25.89 | 141,624 | +0.27(+1.04%) |
Feb 22, 2023 | 25.57 | 25.77 | 25.48 | 25.62 | 235,441 | +0.06(+0.22%) |
Feb 21, 2023 | 25.83 | 25.83 | 25.49 | 25.57 | 246,422 | -0.42(-1.61%) |
Feb 17, 2023 | 26.03 | 26.08 | 25.83 | 25.98 | 217,113 | -0.09(-0.33%) |
Feb 16, 2023 | 26.07 | 26.26 | 25.94 | 26.07 | 169,661 | -0.22(-0.83%) |
Feb 15, 2023 | 26.17 | 26.34 | 25.99 | 26.29 | 293,891 | +0.07(+0.25%) |
Feb 14, 2023 | 26.18 | 26.36 | 26.05 | 26.22 | 264,837 | +0.03(+0.11%) |
Feb 13, 2023 | 26.10 | 26.23 | 26.06 | 26.19 | 332,944 | +0.11(+0.44%) |
Feb 10, 2023 | 25.79 | 26.12 | 25.79 | 26.08 | 274,217 | +0.36(+1.41%) |
Feb 09, 2023 | 25.97 | 26.04 | 25.67 | 25.72 | 537,511 | -0.21(-0.81%) |
Feb 08, 2023 | 26.04 | 26.04 | 25.79 | 25.93 | 392,937 | -0.14(-0.55%) |
Feb 07, 2023 | 26.02 | 26.11 | 25.79 | 26.07 | 1,069,193 | +0.07(+0.26%) |
Feb 06, 2023 | 25.97 | 26.04 | 25.83 | 26.00 | 2,341,301 | +0.00(+0.00%) |
Feb 03, 2023 | 26.23 | 26.26 | 25.94 | 26.00 | 2,240,024 | -0.30(-1.12%) |
Feb 02, 2023 | 26.25 | 26.36 | 26.12 | 26.30 | 443,031 | +0.12(+0.47%) |
Feb 01, 2023 | 26.16 | 26.31 | 25.86 | 26.17 | 452,564 | -0.03(-0.11%) |
Jan 31, 2023 | 25.95 | 26.20 | 25.79 | 26.20 | 441,554 | +0.30(+1.18%) |
Jan 30, 2023 | 26.07 | 26.18 | 25.87 | 25.90 | 457,225 | -0.26(-0.98%) |
Jan 27, 2023 | 26.13 | 26.25 | 26.07 | 26.16 | 450,161 | -0.04(-0.15%) |
Jan 26, 2023 | 26.12 | 26.19 | 25.95 | 26.19 | 252,409 | +0.19(+0.73%) |
Jan 25, 2023 | 26.00 | 26.00 | 25.81 | 26.00 | 224,642 | -0.14(-0.55%) |
Jan 24, 2023 | 26.03 | 26.21 | 25.83 | 26.15 | 210,930 | +0.01(+0.04%) |
Jan 23, 2023 | 25.97 | 26.24 | 25.91 | 26.14 | 262,036 | +0.22(+0.84%) |
Jan 20, 2023 | 25.83 | 25.92 | 25.65 | 25.92 | 177,988 | +0.14(+0.55%) |
Jan 19, 2023 | 25.67 | 25.84 | 25.62 | 25.77 | 397,658 | +0.00(+0.00%) |
Jan 18, 2023 | 26.31 | 26.32 | 25.72 | 25.77 | 252,872 | -0.43(-1.63%) |
Jan 17, 2023 | 26.27 | 26.38 | 26.16 | 26.20 | 391,311 | -0.06(-0.22%) |
Jan 13, 2023 | 26.18 | 26.29 | 26.07 | 26.26 | 189,580 | +0.03(+0.11%) |
Jan 12, 2023 | 26.16 | 26.33 | 26.05 | 26.23 | 242,985 | +0.16(+0.62%) |
Jan 11, 2023 | 25.96 | 26.08 | 25.91 | 26.07 | 225,679 | +0.23(+0.88%) |
Jan 10, 2023 | 25.82 | 25.85 | 25.63 | 25.84 | 204,953 | +0.02(+0.07%) |
Jan 09, 2023 | 25.85 | 25.97 | 25.76 | 25.82 | 247,426 | +0.19(+0.74%) |
Jan 06, 2023 | 25.36 | 25.72 | 25.36 | 25.63 | 188,696 | +0.41(+1.62%) |
Jan 05, 2023 | 25.32 | 25.32 | 25.08 | 25.22 | 322,076 | -0.10(-0.41%) |
Jan 04, 2023 | 25.17 | 25.46 | 25.15 | 25.33 | 271,899 | +0.19(+0.76%) |
Jan 03, 2023 | 25.41 | 25.46 | 24.97 | 25.14 | 368,690 | -0.26(-1.01%) |
Dec 30, 2022 | 25.38 | 25.44 | 25.20 | 25.39 | 384,424 | -0.10(-0.37%) |
Dec 29, 2022 | 25.26 | 25.53 | 25.21 | 25.49 | 358,211 | +0.29(+1.17%) |
Dec 28, 2022 | 25.56 | 25.60 | 25.19 | 25.19 | 618,210 | -0.39(-1.52%) |
Dec 27, 2022 | 25.60 | 25.61 | 25.45 | 25.58 | 254,213 | +0.09(+0.34%) |
Dec 23, 2022 | 25.14 | 25.54 | 25.14 | 25.50 | 176,824 | +0.31(+1.24%) |
Dec 22, 2022 | 25.37 | 25.37 | 24.81 | 25.19 | 428,025 | -0.20(-0.78%) |
Dec 21, 2022 | 25.19 | 25.42 | 25.17 | 25.38 | 344,783 | +0.38(+1.51%) |
Dec 20, 2022 | 24.91 | 25.16 | 24.86 | 25.01 | 420,657 | +0.01(+0.04%) |
Dec 19, 2022 | 25.27 | 25.27 | 24.86 | 25.00 | 303,450 | -0.23(-0.90%) |
Dec 16, 2022 | 25.22 | 25.25 | 24.94 | 25.22 | 198,053 | -0.31(-1.22%) |
Dec 15, 2022 | 25.65 | 25.65 | 25.32 | 25.53 | 408,087 | -0.25(-0.95%) |
Dec 14, 2022 | 25.96 | 26.06 | 25.72 | 25.78 | 648,049 | -0.19(-0.73%) |
Dec 13, 2022 | 26.10 | 26.11 | 25.72 | 25.97 | 549,227 | +0.29(+1.14%) |
Dec 12, 2022 | 25.36 | 25.73 | 25.29 | 25.68 | 361,171 | +0.37(+1.45%) |
Dec 09, 2022 | 25.45 | 25.57 | 25.28 | 25.31 | 323,644 | -0.23(-0.89%) |
Dec 08, 2022 | 25.67 | 25.71 | 25.48 | 25.53 | 196,788 | -0.08(-0.29%) |
Dec 07, 2022 | 25.66 | 25.82 | 25.52 | 25.61 | 247,172 | -0.09(-0.33%) |
Dec 06, 2022 | 25.87 | 25.98 | 25.54 | 25.70 | 238,747 | -0.20(-0.77%) |
Dec 05, 2022 | 26.19 | 26.20 | 25.78 | 25.89 | 267,457 | -0.32(-1.22%) |
Dec 02, 2022 | 25.99 | 26.23 | 25.99 | 26.21 | 301,762 | -0.02(-0.07%) |