Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.65 | 25.68 | 25.64 | 25.68 | 114,961 | +0.04(+0.16%) |
Feb 27, 2023 | 25.61 | 25.65 | 25.61 | 25.64 | 64,581 | +0.05(+0.20%) |
Feb 24, 2023 | 25.62 | 25.62 | 25.58 | 25.59 | 148,715 | -0.09(-0.35%) |
Feb 23, 2023 | 25.66 | 25.68 | 25.65 | 25.68 | 42,326 | +0.07(+0.27%) |
Feb 22, 2023 | 25.65 | 25.65 | 25.61 | 25.61 | 84,146 | -0.07(-0.27%) |
Feb 21, 2023 | 25.69 | 25.70 | 25.66 | 25.68 | 74,308 | -0.05(-0.19%) |
Feb 17, 2023 | 25.73 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 25.74 | 25.76 | 25.72 | 25.73 | 48,325 | +0.01(+0.04%) |
Feb 15, 2023 | 25.73 | 25.73 | 25.69 | 25.72 | 51,165 | +0.00(+0.00%) |
Feb 14, 2023 | 25.80 | 25.80 | 25.72 | 25.72 | 54,701 | -0.08(-0.31%) |
Feb 13, 2023 | 25.79 | 25.80 | 25.78 | 25.80 | 45,397 | +0.02(+0.08%) |
Feb 10, 2023 | 25.80 | 25.81 | 25.76 | 25.78 | 85,957 | -0.08(-0.31%) |
Feb 09, 2023 | 25.93 | 25.93 | 25.85 | 25.86 | 88,623 | +0.00(+0.00%) |
Feb 08, 2023 | 25.88 | 25.88 | 25.84 | 25.86 | 159,384 | +0.03(+0.12%) |
Feb 07, 2023 | 25.88 | 25.88 | 25.79 | 25.83 | 169,700 | -0.04(-0.15%) |
Feb 06, 2023 | 25.92 | 25.92 | 25.86 | 25.87 | 131,669 | -0.08(-0.31%) |
Feb 03, 2023 | 26.00 | 26.00 | 25.94 | 25.95 | 145,327 | -0.08(-0.31%) |
Feb 02, 2023 | 26.03 | 26.04 | 26.02 | 26.03 | 155,297 | +0.03(+0.12%) |
Feb 01, 2023 | 25.95 | 26.00 | 25.92 | 26.00 | 105,953 | +0.07(+0.27%) |
Jan 31, 2023 | 25.93 | 25.93 | 25.90 | 25.93 | 67,438 | +0.00(+0.00%) |
Jan 30, 2023 | 25.94 | 25.94 | 25.92 | 25.93 | 101,446 | -0.02(-0.08%) |
Jan 27, 2023 | 25.96 | 25.96 | 25.93 | 25.95 | 65,266 | -0.04(-0.15%) |
Jan 26, 2023 | 26.00 | 26.01 | 25.98 | 25.99 | 119,413 | -0.02(-0.08%) |
Jan 25, 2023 | 25.95 | 26.01 | 25.95 | 26.01 | 197,899 | +0.01(+0.04%) |
Jan 24, 2023 | 25.98 | 26.01 | 25.98 | 26.00 | 147,990 | +0.02(+0.08%) |
Jan 23, 2023 | 26.00 | 26.02 | 25.98 | 25.98 | 74,366 | -0.04(-0.15%) |
Jan 20, 2023 | 26.04 | 26.04 | 26.00 | 26.02 | 88,029 | -0.04(-0.15%) |
Jan 19, 2023 | 26.07 | 26.08 | 26.05 | 26.06 | 141,170 | -0.01(-0.04%) |
Jan 18, 2023 | 26.06 | 26.08 | 26.04 | 26.07 | 154,017 | +0.09(+0.35%) |
Jan 17, 2023 | 25.98 | 26.00 | 25.96 | 25.98 | 59,755 | +0.01(+0.04%) |
Jan 16, 2023 | 25.94 | 25.98 | 25.94 | 25.97 | 76,386 | +0.06(+0.23%) |
Jan 13, 2023 | 25.92 | 25.94 | 25.90 | 25.91 | 174,059 | +0.01(+0.04%) |
Jan 12, 2023 | 25.88 | 25.91 | 25.84 | 25.90 | 57,728 | +0.07(+0.27%) |
Jan 11, 2023 | 25.79 | 25.83 | 25.79 | 25.83 | 88,090 | +0.07(+0.27%) |
Jan 10, 2023 | 25.74 | 25.77 | 25.73 | 25.76 | 162,899 | -0.01(-0.04%) |
Jan 09, 2023 | 25.78 | 25.80 | 25.76 | 25.77 | 248,787 | +0.02(+0.08%) |
Jan 06, 2023 | 25.68 | 25.76 | 25.68 | 25.75 | 155,021 | +0.05(+0.19%) |
Jan 05, 2023 | 25.67 | 25.70 | 25.67 | 25.70 | 125,886 | -0.01(-0.04%) |
Jan 04, 2023 | 25.73 | 25.74 | 25.69 | 25.71 | 104,347 | +0.04(+0.16%) |
Jan 03, 2023 | 25.68 | 25.70 | 25.66 | 25.67 | 47,290 | +0.00(+0.00%) |
Dec 30, 2022 | 25.67 | 0 | +0.02(+0.08%) | |||
Dec 29, 2022 | 25.65 | 25.68 | 25.65 | 25.65 | 24,880 | -0.07(-0.27%) |
Dec 28, 2022 | 25.75 | 25.75 | 25.71 | 25.72 | 98,930 | -0.06(-0.23%) |
Dec 23, 2022 | 25.78 | 0 | -0.08(-0.31%) | |||
Dec 22, 2022 | 25.90 | 25.90 | 25.85 | 25.86 | 67,089 | -0.03(-0.12%) |
Dec 21, 2022 | 25.92 | 25.93 | 25.89 | 25.89 | 75,619 | -0.02(-0.08%) |
Dec 20, 2022 | 25.94 | 25.94 | 25.90 | 25.91 | 123,396 | -0.06(-0.23%) |
Dec 19, 2022 | 25.98 | 25.99 | 25.96 | 25.97 | 172,763 | +0.00(+0.00%) |
Dec 16, 2022 | 25.94 | 25.99 | 25.94 | 25.97 | 151,319 | +0.01(+0.04%) |
Dec 15, 2022 | 25.97 | 25.98 | 25.92 | 25.96 | 344,015 | +0.02(+0.08%) |
Dec 14, 2022 | 25.93 | 25.97 | 25.90 | 25.94 | 96,281 | +0.02(+0.08%) |
Dec 13, 2022 | 25.54 | 25.93 | 25.54 | 25.92 | 152,525 | +0.09(+0.35%) |
Dec 12, 2022 | 25.85 | 25.86 | 25.81 | 25.83 | 168,458 | +0.01(+0.04%) |
Dec 09, 2022 | 25.83 | 25.85 | 25.81 | 25.82 | 101,085 | -0.02(-0.08%) |
Dec 08, 2022 | 25.83 | 25.87 | 25.83 | 25.84 | 69,633 | -0.02(-0.08%) |
Dec 07, 2022 | 25.90 | 25.92 | 25.83 | 25.86 | 157,137 | +0.01(+0.04%) |
Dec 06, 2022 | 25.84 | 25.86 | 25.82 | 25.85 | 155,640 | +0.03(+0.12%) |
Dec 05, 2022 | 25.84 | 25.84 | 25.81 | 25.82 | 75,815 | -0.05(-0.19%) |
Dec 02, 2022 | 25.78 | 25.87 | 25.78 | 25.87 | 86,238 | +0.03(+0.12%) |