Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.02 | 26.18 | 25.93 | 26.00 | 89,902 | -0.20(-0.76%) |
Feb 27, 2023 | 26.43 | 26.43 | 26.11 | 26.20 | 100,856 | +0.13(+0.50%) |
Feb 24, 2023 | 26.15 | 26.29 | 25.93 | 26.07 | 297,928 | -0.66(-2.47%) |
Feb 23, 2023 | 26.80 | 26.92 | 26.47 | 26.73 | 38,473 | +0.17(+0.64%) |
Feb 22, 2023 | 26.63 | 26.72 | 26.42 | 26.56 | 228,989 | -0.13(-0.47%) |
Feb 21, 2023 | 26.71 | 26.89 | 26.56 | 26.69 | 149,048 | -0.13(-0.50%) |
Feb 17, 2023 | 26.83 | 26.94 | 26.82 | 26.82 | 35,840 | -0.34(-1.25%) |
Feb 16, 2023 | 26.98 | 27.35 | 26.90 | 27.16 | 19,351 | +0.03(+0.11%) |
Feb 15, 2023 | 26.97 | 27.26 | 26.90 | 27.13 | 32,538 | -0.25(-0.91%) |
Feb 14, 2023 | 27.35 | 27.51 | 27.23 | 27.38 | 28,073 | +0.00(+0.00%) |
Feb 13, 2023 | 27.26 | 27.60 | 27.26 | 27.38 | 24,701 | +0.01(+0.04%) |
Feb 10, 2023 | 27.28 | 27.92 | 27.16 | 27.37 | 42,759 | -0.10(-0.36%) |
Feb 09, 2023 | 27.86 | 27.91 | 27.37 | 27.47 | 38,097 | +0.15(+0.55%) |
Feb 08, 2023 | 27.45 | 27.61 | 27.25 | 27.32 | 103,363 | -0.09(-0.33%) |
Feb 07, 2023 | 27.27 | 27.47 | 27.18 | 27.41 | 39,679 | +0.18(+0.66%) |
Feb 06, 2023 | 27.29 | 27.47 | 27.08 | 27.23 | 58,660 | -0.41(-1.50%) |
Feb 03, 2023 | 27.88 | 27.89 | 27.53 | 27.64 | 56,598 | -0.39(-1.37%) |
Feb 02, 2023 | 28.28 | 28.28 | 27.89 | 28.03 | 128,941 | -0.28(-0.99%) |
Feb 01, 2023 | 28.00 | 28.43 | 27.96 | 28.31 | 67,248 | +0.37(+1.32%) |
Jan 31, 2023 | 27.89 | 28.05 | 27.78 | 27.94 | 154,117 | -0.11(-0.37%) |
Jan 30, 2023 | 28.17 | 28.20 | 28.01 | 28.05 | 23,858 | -0.44(-1.56%) |
Jan 27, 2023 | 28.63 | 28.67 | 28.43 | 28.49 | 69,376 | -0.29(-1.01%) |
Jan 26, 2023 | 28.50 | 28.78 | 28.50 | 28.78 | 11,572 | +0.39(+1.37%) |
Jan 25, 2023 | 28.10 | 28.45 | 28.10 | 28.39 | 39,527 | +0.03(+0.11%) |
Jan 24, 2023 | 28.30 | 28.42 | 28.25 | 28.36 | 9,442 | +0.03(+0.11%) |
Jan 23, 2023 | 28.27 | 28.46 | 28.26 | 28.33 | 76,967 | +0.30(+1.07%) |
Jan 20, 2023 | 27.99 | 28.10 | 27.93 | 28.03 | 76,448 | +0.36(+1.30%) |
Jan 19, 2023 | 27.62 | 27.81 | 27.62 | 27.67 | 23,728 | +0.13(+0.47%) |
Jan 18, 2023 | 27.87 | 27.87 | 27.51 | 27.54 | 27,165 | -0.19(-0.69%) |
Jan 17, 2023 | 27.70 | 27.73 | 27.57 | 27.73 | 60,712 | -0.02(-0.07%) |
Jan 13, 2023 | 27.47 | 27.75 | 27.47 | 27.75 | 57,772 | +0.21(+0.76%) |
Jan 12, 2023 | 27.43 | 27.62 | 27.29 | 27.54 | 26,794 | +0.05(+0.18%) |
Jan 11, 2023 | 27.32 | 27.50 | 27.27 | 27.49 | 30,137 | +0.13(+0.49%) |
Jan 10, 2023 | 27.17 | 27.38 | 27.09 | 27.36 | 40,559 | +0.23(+0.83%) |
Jan 09, 2023 | 27.27 | 27.33 | 27.12 | 27.13 | 30,252 | +0.22(+0.82%) |
Jan 06, 2023 | 26.38 | 26.91 | 26.38 | 26.91 | 39,660 | +0.54(+2.05%) |
Jan 05, 2023 | 26.12 | 26.42 | 26.12 | 26.37 | 21,781 | -0.09(-0.34%) |
Jan 04, 2023 | 26.12 | 26.46 | 26.01 | 26.46 | 204,962 | +0.80(+3.12%) |
Jan 03, 2023 | 25.67 | 25.90 | 25.62 | 25.66 | 136,266 | +0.22(+0.86%) |
Dec 30, 2022 | 25.74 | 25.75 | 25.42 | 25.44 | 40,272 | -0.40(-1.55%) |
Dec 29, 2022 | 25.56 | 25.94 | 25.56 | 25.84 | 80,549 | +0.43(+1.69%) |
Dec 28, 2022 | 25.68 | 25.68 | 25.37 | 25.41 | 17,268 | -0.30(-1.17%) |
Dec 27, 2022 | 25.62 | 25.76 | 25.47 | 25.71 | 54,242 | +0.35(+1.38%) |
Dec 23, 2022 | 25.28 | 25.37 | 25.21 | 25.36 | 75,027 | +0.07(+0.28%) |
Dec 22, 2022 | 25.57 | 25.57 | 25.11 | 25.29 | 188,420 | -0.36(-1.40%) |
Dec 21, 2022 | 25.39 | 25.65 | 25.26 | 25.65 | 31,415 | +0.36(+1.42%) |
Dec 20, 2022 | 25.28 | 25.46 | 25.27 | 25.29 | 37,716 | +0.04(+0.16%) |
Dec 19, 2022 | 25.40 | 25.45 | 25.19 | 25.25 | 138,276 | -0.02(-0.08%) |
Dec 16, 2022 | 25.14 | 25.39 | 25.14 | 25.27 | 21,962 | +0.09(+0.36%) |
Dec 15, 2022 | 25.77 | 25.77 | 25.18 | 25.18 | 85,973 | -1.11(-4.22%) |
Dec 14, 2022 | 26.41 | 26.44 | 26.09 | 26.29 | 43,394 | +0.10(+0.38%) |
Dec 13, 2022 | 26.98 | 26.98 | 26.18 | 26.19 | 94,597 | +0.13(+0.50%) |
Dec 12, 2022 | 26.03 | 26.26 | 25.88 | 26.06 | 60,723 | -0.19(-0.72%) |
Dec 09, 2022 | 26.48 | 26.50 | 26.24 | 26.25 | 46,488 | +0.00(+0.00%) |
Dec 08, 2022 | 26.30 | 26.57 | 26.25 | 26.25 | 75,001 | +0.14(+0.56%) |
Dec 07, 2022 | 25.89 | 26.25 | 25.89 | 26.11 | 130,979 | -0.11(-0.40%) |
Dec 06, 2022 | 26.25 | 26.40 | 26.04 | 26.21 | 129,898 | +0.00(+0.00%) |
Dec 05, 2022 | 26.23 | 26.40 | 26.09 | 26.21 | 104,375 | -0.23(-0.87%) |
Dec 02, 2022 | 26.30 | 26.65 | 26.24 | 26.44 | 37,128 | -0.08(-0.29%) |