Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.86 | 25.86 | 25.66 | 25.66 | 11,227 | +0.01(+0.04%) |
Feb 27, 2023 | 25.87 | 25.87 | 25.57 | 25.65 | 8,974 | +0.01(+0.04%) |
Feb 24, 2023 | 25.87 | 25.87 | 25.37 | 25.65 | 15,886 | -0.20(-0.79%) |
Feb 23, 2023 | 25.79 | 25.85 | 25.79 | 25.85 | 4,704 | +0.20(+0.80%) |
Feb 22, 2023 | 25.73 | 25.85 | 25.61 | 25.65 | 16,082 | -0.14(-0.53%) |
Feb 21, 2023 | 25.83 | 26.72 | 25.65 | 25.78 | 18,935 | -0.05(-0.19%) |
Feb 17, 2023 | 26.08 | 26.22 | 25.78 | 25.83 | 10,801 | -0.08(-0.30%) |
Feb 16, 2023 | 25.90 | 25.91 | 25.77 | 25.91 | 7,340 | +0.01(+0.04%) |
Feb 15, 2023 | 25.89 | 26.02 | 25.75 | 25.90 | 6,478 | +0.01(+0.04%) |
Feb 14, 2023 | 25.86 | 26.13 | 25.61 | 25.89 | 35,612 | -0.14(-0.52%) |
Feb 13, 2023 | 26.08 | 26.22 | 25.96 | 26.02 | 9,299 | -0.08(-0.30%) |
Feb 10, 2023 | 26.24 | 26.24 | 26.01 | 26.10 | 13,280 | -0.23(-0.89%) |
Feb 09, 2023 | 26.58 | 26.66 | 26.16 | 26.34 | 18,805 | -0.10(-0.37%) |
Feb 08, 2023 | 26.45 | 26.54 | 26.41 | 26.43 | 11,142 | -0.04(-0.15%) |
Feb 07, 2023 | 26.48 | 26.50 | 26.31 | 26.47 | 96,080 | +0.13(+0.48%) |
Feb 06, 2023 | 26.24 | 26.88 | 26.20 | 26.34 | 21,525 | -0.34(-1.27%) |
Feb 03, 2023 | 26.34 | 26.75 | 26.34 | 26.68 | 18,036 | +0.32(+1.22%) |
Feb 02, 2023 | 25.99 | 26.36 | 25.91 | 26.36 | 18,712 | +0.57(+2.22%) |
Feb 01, 2023 | 25.73 | 25.99 | 25.59 | 25.79 | 17,154 | +0.07(+0.26%) |
Jan 31, 2023 | 25.51 | 25.74 | 25.51 | 25.72 | 15,401 | +0.33(+1.30%) |
Jan 30, 2023 | 25.23 | 25.65 | 25.23 | 25.39 | 25,262 | -0.13(-0.49%) |
Jan 27, 2023 | 25.46 | 25.65 | 25.46 | 25.52 | 9,093 | +0.07(+0.27%) |
Jan 26, 2023 | 25.49 | 25.52 | 25.22 | 25.45 | 32,042 | +0.06(+0.23%) |
Jan 25, 2023 | 25.30 | 25.40 | 25.17 | 25.39 | 29,567 | +0.08(+0.31%) |
Jan 24, 2023 | 25.91 | 25.91 | 25.29 | 25.31 | 11,760 | -0.19(-0.76%) |
Jan 23, 2023 | 25.55 | 25.78 | 25.42 | 25.51 | 24,358 | -0.15(-0.57%) |
Jan 20, 2023 | 25.55 | 25.67 | 25.40 | 25.65 | 17,152 | +0.22(+0.88%) |
Jan 19, 2023 | 25.41 | 25.65 | 25.27 | 25.43 | 14,209 | -0.09(-0.34%) |
Jan 18, 2023 | 25.75 | 25.89 | 25.50 | 25.52 | 31,863 | -0.33(-1.28%) |
Jan 17, 2023 | 26.47 | 26.47 | 25.72 | 25.85 | 18,528 | -0.51(-1.92%) |
Jan 13, 2023 | 26.32 | 26.56 | 25.76 | 26.35 | 22,102 | +0.03(+0.11%) |
Jan 12, 2023 | 25.84 | 26.59 | 25.84 | 26.33 | 10,328 | +0.58(+2.27%) |
Jan 11, 2023 | 25.84 | 25.84 | 25.30 | 25.74 | 49,395 | +0.09(+0.34%) |
Jan 10, 2023 | 25.56 | 25.93 | 25.40 | 25.65 | 33,110 | +0.02(+0.08%) |
Jan 09, 2023 | 25.85 | 26.10 | 25.36 | 25.64 | 79,686 | -0.21(-0.83%) |
Jan 06, 2023 | 25.76 | 25.99 | 25.75 | 25.85 | 16,456 | +0.22(+0.87%) |
Jan 05, 2023 | 25.77 | 25.77 | 25.51 | 25.63 | 15,168 | -0.15(-0.57%) |
Jan 04, 2023 | 26.20 | 26.30 | 25.77 | 25.77 | 11,759 | -0.19(-0.75%) |
Jan 03, 2023 | 26.53 | 26.53 | 25.93 | 25.97 | 11,497 | -0.59(-2.23%) |
Dec 30, 2022 | 26.53 | 26.62 | 26.33 | 26.56 | 8,702 | +0.04(+0.15%) |
Dec 29, 2022 | 26.36 | 26.63 | 26.36 | 26.52 | 5,445 | +0.27(+1.04%) |
Dec 28, 2022 | 26.26 | 26.35 | 25.96 | 26.25 | 26,613 | -0.12(-0.44%) |
Dec 27, 2022 | 26.62 | 26.62 | 26.36 | 26.36 | 5,725 | -0.21(-0.80%) |
Dec 23, 2022 | 26.63 | 26.64 | 26.57 | 26.58 | 6,433 | +0.11(+0.40%) |
Dec 22, 2022 | 26.61 | 26.61 | 26.36 | 26.47 | 9,356 | -0.13(-0.47%) |
Dec 21, 2022 | 26.14 | 26.65 | 26.14 | 26.60 | 24,493 | +0.66(+2.55%) |
Dec 20, 2022 | 26.26 | 26.26 | 25.80 | 25.94 | 35,816 | -0.04(-0.15%) |
Dec 19, 2022 | 25.84 | 26.10 | 25.72 | 25.98 | 16,487 | +0.03(+0.11%) |
Dec 16, 2022 | 25.93 | 26.44 | 25.66 | 25.95 | 97,684 | +0.02(+0.07%) |
Dec 15, 2022 | 26.18 | 26.18 | 25.75 | 25.93 | 14,760 | -0.03(-0.11%) |
Dec 14, 2022 | 26.39 | 26.39 | 25.86 | 25.96 | 24,090 | -0.45(-1.69%) |
Dec 13, 2022 | 26.68 | 26.79 | 26.22 | 26.40 | 27,835 | -0.12(-0.44%) |
Dec 12, 2022 | 26.52 | 26.58 | 26.14 | 26.52 | 14,668 | +0.03(+0.11%) |
Dec 09, 2022 | 26.43 | 26.63 | 26.41 | 26.49 | 8,634 | -0.09(-0.33%) |
Dec 08, 2022 | 26.86 | 26.94 | 26.30 | 26.58 | 16,907 | -0.44(-1.61%) |
Dec 07, 2022 | 27.11 | 27.20 | 26.82 | 27.01 | 6,225 | -0.18(-0.68%) |
Dec 06, 2022 | 28.26 | 28.26 | 26.96 | 27.19 | 26,858 | +0.03(+0.11%) |
Dec 05, 2022 | 27.38 | 27.47 | 26.92 | 27.17 | 14,727 | -0.53(-1.92%) |
Dec 02, 2022 | 27.50 | 27.90 | 27.35 | 27.70 | 8,455 | +0.07(+0.25%) |