Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.83 | 26.84 | 26.62 | 26.65 | 339,757 | +0.17(+0.62%) |
Feb 27, 2023 | 26.44 | 26.54 | 26.38 | 26.48 | 157,936 | +0.35(+1.34%) |
Feb 24, 2023 | 26.03 | 26.15 | 26.00 | 26.13 | 339,283 | -0.19(-0.74%) |
Feb 23, 2023 | 26.27 | 26.34 | 26.09 | 26.33 | 399,015 | +0.28(+1.08%) |
Feb 22, 2023 | 26.15 | 26.19 | 26.00 | 26.05 | 250,775 | -0.26(-1.00%) |
Feb 21, 2023 | 26.39 | 26.55 | 26.26 | 26.31 | 286,523 | -0.44(-1.64%) |
Feb 17, 2023 | 26.47 | 26.77 | 26.46 | 26.74 | 164,232 | +0.15(+0.55%) |
Feb 16, 2023 | 26.49 | 26.72 | 26.48 | 26.60 | 251,222 | -0.08(-0.29%) |
Feb 15, 2023 | 26.40 | 26.68 | 26.40 | 26.68 | 211,683 | -0.05(-0.18%) |
Feb 14, 2023 | 26.52 | 26.78 | 26.47 | 26.73 | 273,785 | +0.29(+1.10%) |
Feb 13, 2023 | 26.24 | 26.47 | 26.24 | 26.43 | 257,043 | +0.36(+1.38%) |
Feb 10, 2023 | 26.08 | 26.14 | 25.96 | 26.07 | 238,041 | -0.32(-1.22%) |
Feb 09, 2023 | 26.63 | 26.68 | 26.31 | 26.39 | 100,579 | -0.04(-0.15%) |
Feb 08, 2023 | 26.51 | 26.51 | 26.37 | 26.43 | 157,961 | -0.03(-0.11%) |
Feb 07, 2023 | 26.18 | 26.47 | 26.08 | 26.46 | 242,912 | +0.21(+0.81%) |
Feb 06, 2023 | 26.34 | 26.36 | 26.15 | 26.25 | 182,710 | -0.25(-0.95%) |
Feb 03, 2023 | 26.66 | 26.78 | 26.43 | 26.50 | 290,279 | -0.39(-1.45%) |
Feb 02, 2023 | 26.93 | 26.95 | 26.65 | 26.89 | 573,839 | +0.29(+1.10%) |
Feb 01, 2023 | 26.32 | 26.74 | 26.18 | 26.60 | 916,112 | +0.44(+1.67%) |
Jan 31, 2023 | 25.96 | 26.16 | 25.88 | 26.16 | 392,641 | +0.21(+0.82%) |
Jan 30, 2023 | 26.08 | 26.16 | 25.92 | 25.95 | 149,262 | -0.09(-0.34%) |
Jan 27, 2023 | 26.01 | 26.10 | 25.95 | 26.04 | 3,268,615 | -0.19(-0.74%) |
Jan 26, 2023 | 26.15 | 26.24 | 25.96 | 26.23 | 302,111 | +0.16(+0.60%) |
Jan 25, 2023 | 25.87 | 26.07 | 25.83 | 26.07 | 343,902 | +0.10(+0.37%) |
Jan 24, 2023 | 25.86 | 26.00 | 25.79 | 25.98 | 224,628 | +0.01(+0.04%) |
Jan 23, 2023 | 25.86 | 25.98 | 25.77 | 25.97 | 381,027 | +0.07(+0.26%) |
Jan 20, 2023 | 25.71 | 25.91 | 25.64 | 25.90 | 284,250 | +0.37(+1.45%) |
Jan 19, 2023 | 25.29 | 25.59 | 25.27 | 25.53 | 609,438 | -0.10(-0.38%) |
Jan 18, 2023 | 26.03 | 26.03 | 25.59 | 25.63 | 548,513 | -0.02(-0.08%) |
Jan 17, 2023 | 25.77 | 25.81 | 25.58 | 25.65 | 344,530 | -0.17(-0.64%) |
Jan 13, 2023 | 25.53 | 25.82 | 25.52 | 25.81 | 360,318 | +0.19(+0.76%) |
Jan 12, 2023 | 25.45 | 25.68 | 25.26 | 25.62 | 374,725 | +0.45(+1.78%) |
Jan 11, 2023 | 25.16 | 25.24 | 25.04 | 25.17 | 405,261 | +0.05(+0.19%) |
Jan 10, 2023 | 25.00 | 25.12 | 24.94 | 25.12 | 359,931 | +0.31(+1.25%) |
Jan 09, 2023 | 24.90 | 25.05 | 24.81 | 24.81 | 416,824 | +0.04(+0.16%) |
Jan 06, 2023 | 24.35 | 24.82 | 24.28 | 24.77 | 356,247 | +0.56(+2.33%) |
Jan 05, 2023 | 24.18 | 24.26 | 24.12 | 24.21 | 242,000 | -0.07(-0.28%) |
Jan 04, 2023 | 24.16 | 24.31 | 24.09 | 24.28 | 339,646 | +0.61(+2.59%) |
Jan 03, 2023 | 23.73 | 23.86 | 23.57 | 23.66 | 694,086 | +0.16(+0.66%) |
Dec 30, 2022 | 23.58 | 23.69 | 23.49 | 23.51 | 239,668 | -0.16(-0.66%) |
Dec 29, 2022 | 23.62 | 23.78 | 23.61 | 23.66 | 313,453 | +0.32(+1.37%) |
Dec 28, 2022 | 23.59 | 23.64 | 23.33 | 23.34 | 196,358 | -0.14(-0.58%) |
Dec 27, 2022 | 23.49 | 23.58 | 23.45 | 23.48 | 171,125 | -0.03(-0.12%) |
Dec 23, 2022 | 23.40 | 23.54 | 23.35 | 23.51 | 466,072 | +0.04(+0.17%) |
Dec 22, 2022 | 23.53 | 23.55 | 23.28 | 23.47 | 432,982 | -0.13(-0.54%) |
Dec 21, 2022 | 23.53 | 23.67 | 23.53 | 23.59 | 279,679 | +0.29(+1.25%) |
Dec 20, 2022 | 23.27 | 23.47 | 23.26 | 23.30 | 195,167 | +0.26(+1.14%) |
Dec 19, 2022 | 23.15 | 23.19 | 22.97 | 23.04 | 171,656 | -0.05(-0.21%) |
Dec 16, 2022 | 23.08 | 23.19 | 22.96 | 23.09 | 281,398 | -0.28(-1.21%) |
Dec 15, 2022 | 23.57 | 23.59 | 23.26 | 23.37 | 211,463 | -0.39(-1.64%) |
Dec 14, 2022 | 23.74 | 23.93 | 23.59 | 23.76 | 273,653 | +0.12(+0.49%) |
Dec 13, 2022 | 23.95 | 24.00 | 23.54 | 23.64 | 262,410 | +0.26(+1.13%) |
Dec 12, 2022 | 23.35 | 23.39 | 23.25 | 23.38 | 499,148 | +0.08(+0.33%) |
Dec 09, 2022 | 23.26 | 23.44 | 23.26 | 23.30 | 144,712 | +0.02(+0.08%) |
Dec 08, 2022 | 23.25 | 23.30 | 23.14 | 23.28 | 226,845 | -0.10(-0.41%) |
Dec 07, 2022 | 23.40 | 23.47 | 23.28 | 23.38 | 280,217 | +0.06(+0.25%) |
Dec 06, 2022 | 23.50 | 23.52 | 23.23 | 23.32 | 400,686 | -0.10(-0.41%) |
Dec 05, 2022 | 23.65 | 23.72 | 23.35 | 23.42 | 255,220 | -0.15(-0.65%) |
Dec 02, 2022 | 23.45 | 23.64 | 23.40 | 23.57 | 317,226 | -0.12(-0.53%) |