Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.04 | 25.04 | 25.01 | 25.01 | 2,331 | +0.09(+0.36%) |
Feb 27, 2023 | 25.00 | 25.00 | 24.92 | 24.92 | 1,339 | +0.02(+0.06%) |
Feb 24, 2023 | 25.02 | 25.02 | 24.86 | 24.91 | 1,973 | -0.31(-1.25%) |
Feb 23, 2023 | 25.12 | 25.22 | 25.12 | 25.22 | 2,941 | +0.06(+0.24%) |
Feb 22, 2023 | 25.13 | 25.19 | 25.13 | 25.16 | 916 | +0.01(+0.04%) |
Feb 21, 2023 | 25.24 | 25.27 | 25.15 | 25.15 | 3,221 | -0.17(-0.67%) |
Feb 17, 2023 | 25.18 | 25.34 | 24.95 | 25.32 | 6,358 | +0.02(+0.09%) |
Feb 16, 2023 | 25.40 | 25.40 | 25.30 | 25.30 | 1,009 | -0.00(-0.02%) |
Feb 15, 2023 | 25.35 | 25.35 | 25.30 | 25.30 | 729 | -0.11(-0.45%) |
Feb 14, 2023 | 25.51 | 25.51 | 25.41 | 25.41 | 4,111 | -0.04(-0.14%) |
Feb 13, 2023 | 25.36 | 25.46 | 25.36 | 25.45 | 2,295 | -0.02(-0.06%) |
Feb 10, 2023 | 25.45 | 25.46 | 25.39 | 25.46 | 1,993 | -0.09(-0.33%) |
Feb 09, 2023 | 25.59 | 25.59 | 25.53 | 25.55 | 1,295 | +0.00(+0.00%) |
Feb 08, 2023 | 25.67 | 25.67 | 25.50 | 25.55 | 1,101 | -0.04(-0.16%) |
Feb 07, 2023 | 25.49 | 25.67 | 25.49 | 25.59 | 1,470 | +0.09(+0.33%) |
Feb 06, 2023 | 25.50 | 25.55 | 25.37 | 25.50 | 5,630 | +0.01(+0.04%) |
Feb 03, 2023 | 25.51 | 25.58 | 25.50 | 25.50 | 2,429 | -0.27(-1.05%) |
Feb 02, 2023 | 25.89 | 25.89 | 25.71 | 25.77 | 2,782 | -0.08(-0.31%) |
Feb 01, 2023 | 25.76 | 25.91 | 25.76 | 25.84 | 1,073 | +0.12(+0.48%) |
Jan 31, 2023 | 25.68 | 25.88 | 25.67 | 25.72 | 3,620 | +0.04(+0.15%) |
Jan 30, 2023 | 25.66 | 25.83 | 25.66 | 25.68 | 2,015 | +0.02(+0.06%) |
Jan 27, 2023 | 25.75 | 25.75 | 25.66 | 25.67 | 3,686 | -0.10(-0.37%) |
Jan 26, 2023 | 25.67 | 25.76 | 25.67 | 25.76 | 2,121 | +0.16(+0.62%) |
Jan 25, 2023 | 25.60 | 25.61 | 25.56 | 25.61 | 1,338 | +0.09(+0.37%) |
Jan 24, 2023 | 25.56 | 25.60 | 25.38 | 25.51 | 4,901 | -0.07(-0.29%) |
Jan 23, 2023 | 25.67 | 25.69 | 25.34 | 25.59 | 6,366 | -0.01(-0.06%) |
Jan 20, 2023 | 25.66 | 25.66 | 25.60 | 25.60 | 6,066 | -0.01(-0.04%) |
Jan 19, 2023 | 25.69 | 25.70 | 25.56 | 25.61 | 5,245 | -0.05(-0.18%) |
Jan 18, 2023 | 25.71 | 25.75 | 25.65 | 25.66 | 3,397 | +0.01(+0.02%) |
Jan 17, 2023 | 25.72 | 25.72 | 25.62 | 25.65 | 2,385 | -0.24(-0.92%) |
Jan 13, 2023 | 25.90 | 25.92 | 25.77 | 25.89 | 4,994 | +0.08(+0.32%) |
Jan 12, 2023 | 25.86 | 25.86 | 25.14 | 25.81 | 10,762 | +0.16(+0.61%) |
Jan 11, 2023 | 25.55 | 25.70 | 25.55 | 25.65 | 3,545 | +0.04(+0.14%) |
Jan 10, 2023 | 25.59 | 25.64 | 25.58 | 25.61 | 5,999 | -0.00(-0.00%) |
Jan 09, 2023 | 25.65 | 25.65 | 25.57 | 25.61 | 7,977 | +0.22(+0.86%) |
Jan 06, 2023 | 25.23 | 25.43 | 25.23 | 25.40 | 12,765 | +0.22(+0.88%) |
Jan 05, 2023 | 25.11 | 25.18 | 25.11 | 25.18 | 2,009 | +0.05(+0.22%) |
Jan 04, 2023 | 25.22 | 25.22 | 25.07 | 25.12 | 5,132 | +0.07(+0.30%) |
Jan 03, 2023 | 25.05 | 25.08 | 25.00 | 25.05 | 3,301 | +0.03(+0.10%) |
Dec 30, 2022 | 25.11 | 25.18 | 25.02 | 25.02 | 16,680 | +0.18(+0.72%) |
Dec 29, 2022 | 24.85 | 24.90 | 24.84 | 24.84 | 979 | +0.06(+0.24%) |
Dec 28, 2022 | 24.81 | 24.89 | 24.76 | 24.78 | 1,195 | -0.15(-0.59%) |
Dec 27, 2022 | 24.83 | 24.97 | 24.83 | 24.93 | 10,360 | +0.16(+0.66%) |
Dec 23, 2022 | 24.85 | 24.85 | 24.69 | 24.77 | 5,343 | +0.03(+0.12%) |
Dec 22, 2022 | 24.74 | 24.79 | 24.74 | 24.74 | 1,726 | -0.08(-0.34%) |
Dec 21, 2022 | 24.79 | 24.92 | 24.79 | 24.82 | 3,200 | -0.08(-0.34%) |
Dec 20, 2022 | 24.89 | 25.02 | 24.85 | 24.90 | 9,857 | +0.10(+0.40%) |
Dec 19, 2022 | 24.87 | 24.87 | 24.80 | 24.80 | 609 | -0.03(-0.14%) |
Dec 16, 2022 | 24.79 | 24.88 | 24.79 | 24.84 | 4,328 | +0.09(+0.36%) |
Dec 15, 2022 | 24.82 | 24.82 | 24.75 | 24.75 | 3,491 | -0.21(-0.84%) |
Dec 14, 2022 | 25.06 | 25.06 | 24.92 | 24.96 | 2,075 | +0.06(+0.25%) |
Dec 13, 2022 | 24.86 | 24.94 | 24.86 | 24.90 | 3,661 | +0.09(+0.37%) |
Dec 12, 2022 | 24.88 | 24.88 | 24.79 | 24.80 | 1,318 | -0.05(-0.21%) |
Dec 09, 2022 | 24.86 | 25.02 | 24.82 | 24.86 | 34,793 | -0.09(-0.38%) |
Dec 08, 2022 | 24.89 | 24.95 | 24.82 | 24.95 | 1,406 | -0.01(-0.03%) |
Dec 07, 2022 | 25.01 | 25.01 | 24.90 | 24.96 | 5,991 | +0.04(+0.15%) |
Dec 06, 2022 | 24.94 | 24.94 | 24.79 | 24.92 | 2,091 | +0.12(+0.49%) |
Dec 05, 2022 | 24.90 | 25.04 | 24.80 | 24.80 | 4,806 | +0.08(+0.32%) |
Dec 02, 2022 | 24.67 | 24.72 | 24.63 | 24.72 | 4,289 | +0.04(+0.16%) |