Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.00 | 27.00 | 26.84 | 26.86 | 71,355 | -0.20(-0.74%) |
Feb 27, 2023 | 27.16 | 27.16 | 27.02 | 27.06 | 160,431 | +0.14(+0.52%) |
Feb 24, 2023 | 26.95 | 27.00 | 26.80 | 26.92 | 117,115 | -0.11(-0.41%) |
Feb 23, 2023 | 27.11 | 27.12 | 26.95 | 27.03 | 59,075 | -0.01(-0.04%) |
Feb 22, 2023 | 27.07 | 27.13 | 26.99 | 27.04 | 52,624 | -0.04(-0.15%) |
Feb 21, 2023 | 27.19 | 27.26 | 27.07 | 27.08 | 112,828 | -0.04(-0.15%) |
Feb 17, 2023 | 27.05 | 27.18 | 27.02 | 27.12 | 102,212 | +0.12(+0.44%) |
Feb 16, 2023 | 27.05 | 27.09 | 26.87 | 27.00 | 153,923 | +0.00(+0.00%) |
Feb 15, 2023 | 26.84 | 27.00 | 26.83 | 27.00 | 88,054 | +0.09(+0.33%) |
Feb 14, 2023 | 26.88 | 26.98 | 26.76 | 26.91 | 82,596 | +0.10(+0.37%) |
Feb 13, 2023 | 26.80 | 26.90 | 26.75 | 26.81 | 226,333 | +0.06(+0.22%) |
Feb 10, 2023 | 26.75 | 26.81 | 26.61 | 26.75 | 252,490 | +0.04(+0.15%) |
Feb 09, 2023 | 26.81 | 26.87 | 26.65 | 26.71 | 127,339 | -0.06(-0.22%) |
Feb 08, 2023 | 26.88 | 26.88 | 26.67 | 26.77 | 86,955 | -0.01(-0.04%) |
Feb 07, 2023 | 26.78 | 26.87 | 26.62 | 26.78 | 132,373 | +0.05(+0.19%) |
Feb 06, 2023 | 26.80 | 26.83 | 26.65 | 26.73 | 150,298 | -0.08(-0.30%) |
Feb 03, 2023 | 26.72 | 26.83 | 26.67 | 26.81 | 123,190 | +0.04(+0.15%) |
Feb 02, 2023 | 26.90 | 26.90 | 26.71 | 26.77 | 174,304 | -0.14(-0.52%) |
Feb 01, 2023 | 26.84 | 26.97 | 26.75 | 26.91 | 92,655 | +0.05(+0.19%) |
Jan 31, 2023 | 26.81 | 26.90 | 26.66 | 26.86 | 108,613 | +0.10(+0.37%) |
Jan 30, 2023 | 26.81 | 26.87 | 26.76 | 26.76 | 117,726 | -0.05(-0.19%) |
Jan 27, 2023 | 26.86 | 26.89 | 26.75 | 26.81 | 134,302 | -0.02(-0.07%) |
Jan 26, 2023 | 26.83 | 26.87 | 26.70 | 26.83 | 132,791 | +0.05(+0.19%) |
Jan 25, 2023 | 26.65 | 26.88 | 26.62 | 26.78 | 312,576 | +0.07(+0.26%) |
Jan 24, 2023 | 26.76 | 26.82 | 26.63 | 26.71 | 146,644 | -0.01(-0.04%) |
Jan 23, 2023 | 26.60 | 26.74 | 26.53 | 26.72 | 103,887 | +0.12(+0.45%) |
Jan 20, 2023 | 26.44 | 26.60 | 26.41 | 26.60 | 161,853 | +0.22(+0.83%) |
Jan 19, 2023 | 26.35 | 26.41 | 26.27 | 26.38 | 99,392 | +0.04(+0.15%) |
Jan 18, 2023 | 26.54 | 26.54 | 26.31 | 26.34 | 87,142 | -0.07(-0.27%) |
Jan 17, 2023 | 26.46 | 26.52 | 26.34 | 26.41 | 71,496 | -0.01(-0.04%) |
Jan 13, 2023 | 26.43 | 26.57 | 26.41 | 26.42 | 169,821 | -0.14(-0.53%) |
Jan 12, 2023 | 26.57 | 26.66 | 26.39 | 26.56 | 111,702 | +0.19(+0.72%) |
Jan 11, 2023 | 26.42 | 26.43 | 26.28 | 26.37 | 324,212 | +0.07(+0.27%) |
Jan 10, 2023 | 26.30 | 26.34 | 26.17 | 26.30 | 91,966 | +0.05(+0.19%) |
Jan 09, 2023 | 26.42 | 26.51 | 26.25 | 26.25 | 218,392 | -0.09(-0.34%) |
Jan 06, 2023 | 26.31 | 26.56 | 26.20 | 26.34 | 166,631 | +0.13(+0.50%) |
Jan 05, 2023 | 26.22 | 26.25 | 26.10 | 26.21 | 668,993 | +0.04(+0.15%) |
Jan 04, 2023 | 26.14 | 26.27 | 26.05 | 26.17 | 144,708 | +0.21(+0.81%) |
Jan 03, 2023 | 25.67 | 25.96 | 25.67 | 25.96 | 100,061 | +0.41(+1.60%) |
Dec 30, 2022 | 25.78 | 25.83 | 25.55 | 25.55 | 127,870 | -0.36(-1.39%) |
Dec 29, 2022 | 25.82 | 25.94 | 25.81 | 25.91 | 224,244 | +0.21(+0.82%) |
Dec 28, 2022 | 25.90 | 25.91 | 25.68 | 25.70 | 97,807 | -0.10(-0.39%) |
Dec 27, 2022 | 25.95 | 25.95 | 25.80 | 25.80 | 109,010 | -0.01(-0.04%) |
Dec 23, 2022 | 25.75 | 25.83 | 25.65 | 25.81 | 83,450 | +0.13(+0.53%) |
Dec 22, 2022 | 25.66 | 25.73 | 25.45 | 25.68 | 80,797 | -0.02(-0.10%) |
Dec 21, 2022 | 25.44 | 25.73 | 25.44 | 25.70 | 81,762 | +0.27(+1.06%) |
Dec 20, 2022 | 25.57 | 25.61 | 25.43 | 25.43 | 68,505 | -0.04(-0.16%) |
Dec 19, 2022 | 25.61 | 25.67 | 25.45 | 25.47 | 120,688 | -0.01(-0.04%) |
Dec 16, 2022 | 25.56 | 25.56 | 25.35 | 25.48 | 48,229 | -0.09(-0.35%) |
Dec 15, 2022 | 25.53 | 25.66 | 25.47 | 25.57 | 74,663 | -0.15(-0.58%) |
Dec 14, 2022 | 25.88 | 26.03 | 25.72 | 25.72 | 90,435 | -0.15(-0.58%) |
Dec 13, 2022 | 26.22 | 26.22 | 25.79 | 25.87 | 144,307 | +0.05(+0.19%) |
Dec 12, 2022 | 25.79 | 25.88 | 25.72 | 25.82 | 123,865 | -0.01(-0.04%) |
Dec 09, 2022 | 25.87 | 26.00 | 25.82 | 25.83 | 71,857 | +0.08(+0.31%) |
Dec 08, 2022 | 25.80 | 25.81 | 25.64 | 25.75 | 78,153 | -1.07(-3.99%) |
Dec 07, 2022 | 26.91 | 26.96 | 26.79 | 26.82 | 92,574 | -0.13(-0.48%) |
Dec 06, 2022 | 26.76 | 26.96 | 26.72 | 26.95 | 286,654 | +0.14(+0.52%) |
Dec 05, 2022 | 26.89 | 26.89 | 26.68 | 26.81 | 39,438 | -0.09(-0.33%) |
Dec 02, 2022 | 26.87 | 26.92 | 26.76 | 26.90 | 143,827 | -0.08(-0.30%) |