Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.35 | 26.35 | 26.06 | 26.06 | 2,705 | -0.04(-0.13%) |
Feb 27, 2023 | 26.31 | 26.38 | 26.08 | 26.10 | 9,522 | -0.09(-0.35%) |
Feb 24, 2023 | 25.97 | 26.19 | 25.91 | 26.19 | 3,676 | -0.12(-0.47%) |
Feb 23, 2023 | 26.42 | 26.44 | 26.10 | 26.31 | 5,219 | +0.14(+0.53%) |
Feb 22, 2023 | 26.36 | 26.40 | 26.12 | 26.17 | 7,304 | -0.11(-0.43%) |
Feb 21, 2023 | 27.04 | 27.04 | 26.29 | 26.29 | 16,683 | -0.83(-3.05%) |
Feb 17, 2023 | 27.03 | 27.11 | 26.93 | 27.11 | 7,344 | -0.22(-0.80%) |
Feb 16, 2023 | 27.55 | 27.60 | 27.27 | 27.33 | 5,685 | -0.29(-1.05%) |
Feb 15, 2023 | 27.52 | 27.64 | 27.44 | 27.62 | 17,645 | -0.10(-0.36%) |
Feb 14, 2023 | 27.53 | 27.72 | 27.46 | 27.72 | 2,281 | +0.01(+0.04%) |
Feb 13, 2023 | 27.57 | 27.73 | 27.54 | 27.71 | 5,786 | +0.38(+1.39%) |
Feb 10, 2023 | 27.04 | 27.33 | 27.04 | 27.33 | 8,014 | +0.26(+0.97%) |
Feb 09, 2023 | 27.41 | 27.41 | 27.06 | 27.07 | 8,607 | -0.35(-1.27%) |
Feb 08, 2023 | 27.62 | 27.62 | 27.41 | 27.41 | 12,840 | -0.36(-1.29%) |
Feb 07, 2023 | 27.46 | 27.77 | 27.31 | 27.77 | 3,925 | +0.26(+0.95%) |
Feb 06, 2023 | 27.94 | 27.94 | 27.43 | 27.51 | 30,162 | -0.36(-1.29%) |
Feb 03, 2023 | 27.89 | 28.10 | 27.82 | 27.87 | 12,273 | -0.19(-0.67%) |
Feb 02, 2023 | 27.76 | 28.31 | 27.76 | 28.06 | 139,480 | +0.24(+0.85%) |
Feb 01, 2023 | 27.51 | 27.82 | 27.38 | 27.82 | 6,599 | +0.37(+1.36%) |
Jan 31, 2023 | 27.06 | 27.45 | 27.06 | 27.45 | 2,219 | +0.53(+1.98%) |
Jan 30, 2023 | 27.08 | 27.15 | 26.92 | 26.92 | 9,605 | -0.30(-1.12%) |
Jan 27, 2023 | 27.09 | 27.28 | 27.09 | 27.22 | 1,319 | +0.06(+0.23%) |
Jan 26, 2023 | 26.85 | 27.16 | 26.81 | 27.16 | 5,411 | +0.38(+1.40%) |
Jan 25, 2023 | 26.51 | 26.78 | 26.51 | 26.78 | 1,072 | +0.06(+0.23%) |
Jan 24, 2023 | 26.74 | 26.87 | 26.72 | 26.72 | 3,545 | -0.29(-1.07%) |
Jan 23, 2023 | 26.86 | 27.14 | 26.86 | 27.01 | 3,083 | +0.41(+1.56%) |
Jan 20, 2023 | 26.25 | 26.59 | 26.25 | 26.59 | 12,479 | +0.33(+1.27%) |
Jan 19, 2023 | 26.04 | 26.34 | 26.00 | 26.26 | 1,460 | -0.19(-0.71%) |
Jan 18, 2023 | 26.97 | 26.97 | 26.45 | 26.45 | 7,737 | -0.35(-1.31%) |
Jan 17, 2023 | 26.90 | 26.91 | 26.71 | 26.80 | 8,023 | -0.20(-0.76%) |
Jan 13, 2023 | 26.92 | 27.00 | 26.92 | 27.00 | 534 | -0.08(-0.31%) |
Jan 12, 2023 | 27.10 | 27.13 | 26.90 | 27.09 | 7,795 | +0.19(+0.70%) |
Jan 11, 2023 | 26.85 | 26.90 | 26.63 | 26.90 | 4,735 | +0.27(+1.02%) |
Jan 10, 2023 | 26.47 | 26.63 | 26.28 | 26.63 | 16,566 | +0.41(+1.58%) |
Jan 09, 2023 | 26.36 | 26.48 | 26.21 | 26.21 | 1,686 | -0.05(-0.19%) |
Jan 06, 2023 | 25.80 | 26.26 | 25.80 | 26.26 | 1,449 | +0.71(+2.79%) |
Jan 05, 2023 | 25.41 | 25.62 | 25.38 | 25.55 | 37,162 | -0.04(-0.14%) |
Jan 04, 2023 | 25.47 | 25.76 | 25.47 | 25.58 | 2,252 | +0.45(+1.77%) |
Jan 03, 2023 | 25.20 | 25.26 | 24.98 | 25.14 | 6,946 | +0.08(+0.32%) |
Dec 30, 2022 | 25.13 | 25.13 | 24.93 | 25.06 | 3,869 | -0.07(-0.28%) |
Dec 29, 2022 | 24.94 | 25.18 | 24.94 | 25.13 | 8,093 | +0.39(+1.57%) |
Dec 28, 2022 | 25.38 | 25.38 | 24.74 | 24.74 | 4,706 | -0.45(-1.80%) |
Dec 27, 2022 | 25.16 | 25.21 | 25.01 | 25.19 | 6,660 | +0.12(+0.48%) |
Dec 23, 2022 | 24.73 | 25.07 | 24.73 | 25.07 | 1,418 | +0.28(+1.13%) |
Dec 22, 2022 | 24.79 | 24.82 | 24.41 | 24.79 | 4,213 | -0.29(-1.17%) |
Dec 21, 2022 | 25.01 | 25.15 | 25.01 | 25.09 | 1,940 | +0.37(+1.48%) |
Dec 20, 2022 | 24.72 | 24.81 | 24.65 | 24.72 | 14,797 | +0.06(+0.24%) |
Dec 19, 2022 | 24.90 | 24.92 | 24.56 | 24.66 | 4,726 | -0.23(-0.94%) |
Dec 16, 2022 | 25.03 | 25.03 | 24.68 | 24.90 | 11,553 | -0.28(-1.10%) |
Dec 15, 2022 | 25.40 | 25.40 | 25.17 | 25.17 | 2,155 | -0.62(-2.40%) |
Dec 14, 2022 | 26.24 | 26.24 | 25.65 | 25.79 | 10,840 | -0.29(-1.11%) |
Dec 13, 2022 | 26.52 | 26.64 | 25.95 | 26.08 | 12,999 | +0.24(+0.95%) |
Dec 12, 2022 | 25.41 | 25.84 | 25.37 | 25.84 | 1,533 | +0.43(+1.68%) |
Dec 09, 2022 | 25.65 | 25.70 | 25.41 | 25.41 | 2,580 | -0.19(-0.73%) |
Dec 08, 2022 | 25.69 | 25.69 | 25.59 | 25.60 | 3,267 | -0.03(-0.11%) |
Dec 07, 2022 | 25.57 | 25.83 | 25.56 | 25.62 | 35,605 | +0.02(+0.07%) |
Dec 06, 2022 | 25.71 | 25.72 | 25.46 | 25.61 | 6,850 | -0.25(-0.96%) |
Dec 05, 2022 | 26.01 | 26.03 | 25.86 | 25.86 | 40,353 | -0.58(-2.19%) |
Dec 02, 2022 | 26.27 | 26.47 | 26.25 | 26.43 | 4,556 | -0.06(-0.24%) |