Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.12 | 26.36 | 25.84 | 25.85 | 130,362 | -0.31(-1.19%) |
Feb 27, 2023 | 26.25 | 26.76 | 26.04 | 26.17 | 70,622 | -0.06(-0.21%) |
Feb 24, 2023 | 26.10 | 26.22 | 25.91 | 26.22 | 55,325 | -0.03(-0.11%) |
Feb 23, 2023 | 25.91 | 26.43 | 25.86 | 26.25 | 68,517 | +0.37(+1.42%) |
Feb 22, 2023 | 26.27 | 26.88 | 25.76 | 25.88 | 82,816 | -0.19(-0.74%) |
Feb 21, 2023 | 26.94 | 26.94 | 25.93 | 26.07 | 97,644 | -1.19(-4.38%) |
Feb 17, 2023 | 27.62 | 27.90 | 26.74 | 27.27 | 171,312 | -0.16(-0.57%) |
Feb 16, 2023 | 25.27 | 27.73 | 25.22 | 27.43 | 182,768 | +2.22(+8.82%) |
Feb 15, 2023 | 24.57 | 25.52 | 24.49 | 25.20 | 169,071 | +0.41(+1.67%) |
Feb 14, 2023 | 25.25 | 25.25 | 24.75 | 24.79 | 63,048 | -0.41(-1.64%) |
Feb 13, 2023 | 24.81 | 25.25 | 24.79 | 25.20 | 59,888 | +0.36(+1.44%) |
Feb 10, 2023 | 24.71 | 24.96 | 24.46 | 24.84 | 131,732 | +0.02(+0.07%) |
Feb 09, 2023 | 25.51 | 25.51 | 24.80 | 24.83 | 126,775 | -0.44(-1.75%) |
Feb 08, 2023 | 25.91 | 26.68 | 25.23 | 25.27 | 146,756 | -0.70(-2.69%) |
Feb 07, 2023 | 26.22 | 26.51 | 25.79 | 25.96 | 160,712 | -0.51(-1.94%) |
Feb 06, 2023 | 27.42 | 27.42 | 25.91 | 26.48 | 234,345 | -1.22(-4.41%) |
Feb 03, 2023 | 28.63 | 28.90 | 27.37 | 27.70 | 95,942 | -0.93(-3.24%) |
Feb 02, 2023 | 28.39 | 28.99 | 28.34 | 28.63 | 87,634 | +0.23(+0.81%) |
Feb 01, 2023 | 28.39 | 28.56 | 27.76 | 28.40 | 76,227 | -0.10(-0.35%) |
Jan 31, 2023 | 27.88 | 28.50 | 27.80 | 28.50 | 71,802 | +0.72(+2.58%) |
Jan 30, 2023 | 27.92 | 28.16 | 27.71 | 27.78 | 50,478 | -0.17(-0.59%) |
Jan 27, 2023 | 27.42 | 28.11 | 27.32 | 27.95 | 159,342 | +0.53(+1.94%) |
Jan 26, 2023 | 27.56 | 27.61 | 27.20 | 27.42 | 45,067 | -0.05(-0.17%) |
Jan 25, 2023 | 27.02 | 27.49 | 26.72 | 27.46 | 47,235 | +0.39(+1.46%) |
Jan 24, 2023 | 27.06 | 27.20 | 26.71 | 27.07 | 120,586 | +0.14(+0.51%) |
Jan 23, 2023 | 26.91 | 27.24 | 26.85 | 26.93 | 63,253 | -0.01(-0.03%) |
Jan 20, 2023 | 27.07 | 27.07 | 26.64 | 26.94 | 41,386 | +0.03(+0.10%) |
Jan 19, 2023 | 26.78 | 27.08 | 26.58 | 26.91 | 56,947 | -0.01(-0.03%) |
Jan 18, 2023 | 27.18 | 27.28 | 26.78 | 26.92 | 51,576 | -0.12(-0.44%) |
Jan 17, 2023 | 26.98 | 27.18 | 26.85 | 27.04 | 83,893 | +0.25(+0.95%) |
Jan 13, 2023 | 26.35 | 27.02 | 26.35 | 26.78 | 48,152 | -0.15(-0.57%) |
Jan 12, 2023 | 26.53 | 27.48 | 26.47 | 26.94 | 72,776 | +0.47(+1.78%) |
Jan 11, 2023 | 26.03 | 26.53 | 25.97 | 26.47 | 80,772 | +0.39(+1.49%) |
Jan 10, 2023 | 26.24 | 26.24 | 25.90 | 26.08 | 47,090 | +0.03(+0.10%) |
Jan 09, 2023 | 26.12 | 26.24 | 25.81 | 26.05 | 98,405 | -0.07(-0.28%) |
Jan 06, 2023 | 25.62 | 26.49 | 25.39 | 26.12 | 58,270 | +0.74(+2.93%) |
Jan 05, 2023 | 25.83 | 25.83 | 25.05 | 25.38 | 58,893 | -0.65(-2.51%) |
Jan 04, 2023 | 25.92 | 26.28 | 25.92 | 26.03 | 39,877 | +0.31(+1.20%) |
Jan 03, 2023 | 25.77 | 25.91 | 25.39 | 25.72 | 96,430 | +0.12(+0.46%) |
Dec 30, 2022 | 25.71 | 25.84 | 25.43 | 25.61 | 50,784 | -0.21(-0.81%) |
Dec 29, 2022 | 25.61 | 26.09 | 25.61 | 25.81 | 46,886 | +0.36(+1.42%) |
Dec 28, 2022 | 25.64 | 25.96 | 25.35 | 25.45 | 38,775 | -0.29(-1.13%) |
Dec 27, 2022 | 25.61 | 25.81 | 25.47 | 25.74 | 62,194 | +0.08(+0.32%) |
Dec 23, 2022 | 25.54 | 25.74 | 25.42 | 25.66 | 48,703 | +0.24(+0.96%) |
Dec 22, 2022 | 25.29 | 25.47 | 24.75 | 25.42 | 282,324 | +0.02(+0.07%) |
Dec 21, 2022 | 25.90 | 25.96 | 25.33 | 25.40 | 132,817 | -0.31(-1.20%) |
Dec 20, 2022 | 25.53 | 25.81 | 25.29 | 25.71 | 122,673 | +0.12(+0.46%) |
Dec 19, 2022 | 25.81 | 26.19 | 25.44 | 25.59 | 75,705 | -0.34(-1.29%) |
Dec 16, 2022 | 25.94 | 26.00 | 25.44 | 25.92 | 121,968 | -0.34(-1.31%) |
Dec 15, 2022 | 26.23 | 26.92 | 25.66 | 26.27 | 264,177 | -0.12(-0.45%) |
Dec 14, 2022 | 25.85 | 26.93 | 25.73 | 26.39 | 132,836 | +0.53(+2.07%) |
Dec 13, 2022 | 26.13 | 26.58 | 25.73 | 25.85 | 224,862 | +0.07(+0.28%) |
Dec 12, 2022 | 25.43 | 25.78 | 25.08 | 25.78 | 59,295 | +0.50(+1.97%) |
Dec 09, 2022 | 24.94 | 25.42 | 24.80 | 25.28 | 50,309 | +0.17(+0.69%) |
Dec 08, 2022 | 25.13 | 25.27 | 24.96 | 25.11 | 92,322 | -0.04(-0.14%) |
Dec 07, 2022 | 25.27 | 25.38 | 24.98 | 25.14 | 78,990 | -0.13(-0.50%) |
Dec 06, 2022 | 25.14 | 25.65 | 25.04 | 25.27 | 101,601 | +0.03(+0.11%) |
Dec 05, 2022 | 25.91 | 25.93 | 25.22 | 25.24 | 62,245 | -0.88(-3.37%) |
Dec 02, 2022 | 25.87 | 26.32 | 25.83 | 26.12 | 62,834 | +0.01(+0.03%) |