Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.84 | 26.00 | 25.43 | 25.78 | 2,706 | +0.21(+0.82%) |
Feb 27, 2023 | 25.55 | 26.03 | 25.55 | 25.57 | 2,048 | -0.48(-1.84%) |
Feb 24, 2023 | 26.05 | 26.05 | 25.86 | 26.05 | 2,473 | -0.46(-1.74%) |
Feb 23, 2023 | 26.73 | 26.98 | 26.51 | 26.51 | 3,740 | +0.45(+1.71%) |
Feb 22, 2023 | 26.31 | 26.31 | 25.80 | 26.07 | 2,358 | -0.31(-1.18%) |
Feb 21, 2023 | 26.20 | 26.38 | 26.20 | 26.38 | 1,263 | -0.73(-2.70%) |
Feb 17, 2023 | 26.58 | 27.11 | 26.47 | 27.11 | 2,010 | -0.10(-0.37%) |
Feb 16, 2023 | 27.50 | 27.50 | 27.21 | 27.21 | 1,334 | -0.14(-0.51%) |
Feb 15, 2023 | 27.85 | 27.85 | 27.34 | 27.35 | 2,111 | -0.08(-0.29%) |
Feb 14, 2023 | 27.12 | 27.43 | 27.12 | 27.43 | 2,554 | +0.21(+0.77%) |
Feb 13, 2023 | 27.32 | 27.32 | 27.22 | 27.22 | 1,298 | +0.03(+0.11%) |
Feb 10, 2023 | 27.73 | 27.73 | 26.66 | 27.19 | 3,576 | +0.50(+1.87%) |
Feb 09, 2023 | 27.12 | 27.12 | 26.69 | 26.69 | 2,557 | +0.10(+0.38%) |
Feb 08, 2023 | 26.56 | 26.59 | 26.21 | 26.59 | 1,648 | -0.57(-2.10%) |
Feb 07, 2023 | 26.84 | 27.23 | 26.70 | 27.16 | 6,795 | -0.39(-1.42%) |
Feb 06, 2023 | 27.14 | 27.55 | 27.09 | 27.55 | 2,887 | -0.32(-1.15%) |
Feb 03, 2023 | 28.73 | 28.73 | 27.87 | 27.87 | 4,291 | +0.08(+0.29%) |
Feb 02, 2023 | 27.75 | 28.07 | 27.66 | 27.79 | 3,258 | +1.01(+3.77%) |
Feb 01, 2023 | 26.54 | 27.16 | 26.54 | 26.78 | 2,662 | +0.88(+3.40%) |
Jan 31, 2023 | 25.83 | 25.90 | 25.76 | 25.90 | 1,482 | -0.21(-0.80%) |
Jan 30, 2023 | 26.06 | 26.43 | 25.88 | 26.11 | 4,890 | +0.04(+0.15%) |
Jan 27, 2023 | 26.16 | 26.37 | 26.07 | 26.07 | 2,784 | -0.61(-2.29%) |
Jan 26, 2023 | 26.56 | 26.68 | 26.43 | 26.68 | 1,629 | +0.19(+0.72%) |
Jan 25, 2023 | 26.23 | 26.49 | 26.03 | 26.49 | 4,923 | -0.07(-0.26%) |
Jan 24, 2023 | 26.63 | 26.63 | 26.32 | 26.56 | 4,797 | -0.06(-0.23%) |
Jan 23, 2023 | 26.64 | 26.82 | 26.45 | 26.62 | 9,342 | +0.36(+1.37%) |
Jan 20, 2023 | 26.25 | 26.26 | 26.25 | 26.26 | 1,869 | +0.18(+0.69%) |
Jan 19, 2023 | 25.73 | 26.08 | 25.73 | 26.08 | 3,123 | +0.10(+0.38%) |
Jan 18, 2023 | 26.22 | 26.30 | 25.98 | 25.98 | 3,271 | -0.03(-0.12%) |
Jan 17, 2023 | 25.99 | 26.01 | 25.65 | 26.01 | 4,603 | -1.26(-4.62%) |
Jan 13, 2023 | 26.98 | 27.33 | 26.65 | 27.27 | 5,502 | +0.51(+1.91%) |
Jan 12, 2023 | 26.60 | 26.81 | 26.55 | 26.76 | 4,647 | +0.47(+1.79%) |
Jan 11, 2023 | 26.20 | 26.29 | 26.10 | 26.29 | 5,667 | -0.22(-0.83%) |
Jan 10, 2023 | 26.13 | 26.51 | 25.89 | 26.51 | 2,421 | +0.08(+0.30%) |
Jan 09, 2023 | 26.40 | 26.43 | 26.17 | 26.43 | 3,513 | +0.78(+3.04%) |
Jan 06, 2023 | 26.02 | 26.02 | 25.18 | 25.65 | 1,777 | +0.26(+1.02%) |
Jan 05, 2023 | 25.39 | 25.54 | 25.07 | 25.39 | 3,458 | -0.69(-2.65%) |
Jan 04, 2023 | 25.52 | 26.08 | 25.39 | 26.08 | 26,765 | +0.58(+2.27%) |
Jan 03, 2023 | 25.48 | 25.50 | 25.39 | 25.50 | 4,434 | +0.27(+1.07%) |
Dec 30, 2022 | 25.32 | 25.32 | 25.03 | 25.23 | 2,106 | -0.27(-1.06%) |
Dec 29, 2022 | 25.45 | 25.53 | 25.42 | 25.50 | 6,653 | +0.01(+0.04%) |
Dec 28, 2022 | 25.62 | 25.62 | 25.49 | 25.49 | 1,496 | -0.73(-2.78%) |
Dec 27, 2022 | 26.24 | 26.24 | 25.53 | 26.22 | 2,580 | -0.07(-0.27%) |
Dec 23, 2022 | 26.13 | 26.29 | 26.09 | 26.29 | 4,220 | +0.79(+3.12%) |
Dec 22, 2022 | 25.76 | 25.76 | 25.39 | 25.50 | 6,555 | -0.13(-0.49%) |
Dec 21, 2022 | 25.77 | 25.96 | 25.59 | 25.62 | 8,975 | +0.46(+1.81%) |
Dec 20, 2022 | 25.09 | 25.56 | 24.86 | 25.16 | 17,619 | -0.60(-2.31%) |
Dec 19, 2022 | 25.74 | 25.84 | 25.44 | 25.76 | 5,445 | +1.37(+5.62%) |
Dec 16, 2022 | 24.86 | 24.86 | 24.38 | 24.39 | 5,286 | -0.16(-0.65%) |
Dec 15, 2022 | 24.87 | 24.99 | 24.55 | 24.55 | 7,103 | -1.08(-4.21%) |
Dec 14, 2022 | 25.52 | 25.96 | 25.52 | 25.63 | 5,738 | -0.04(-0.16%) |
Dec 13, 2022 | 25.43 | 25.95 | 25.43 | 25.67 | 13,481 | +0.38(+1.48%) |
Dec 12, 2022 | 25.52 | 25.54 | 25.17 | 25.30 | 6,110 | -0.03(-0.14%) |
Dec 09, 2022 | 25.53 | 25.72 | 25.33 | 25.33 | 4,957 | -0.21(-0.82%) |
Dec 08, 2022 | 25.90 | 25.90 | 25.54 | 25.54 | 2,085 | -0.56(-2.16%) |
Dec 07, 2022 | 25.88 | 26.22 | 25.88 | 26.11 | 4,790 | -0.18(-0.67%) |
Dec 06, 2022 | 26.27 | 26.57 | 26.07 | 26.28 | 11,669 | +0.53(+2.06%) |
Dec 05, 2022 | 26.08 | 26.17 | 25.55 | 25.75 | 9,951 | -0.22(-0.85%) |
Dec 02, 2022 | 25.36 | 26.54 | 25.36 | 25.97 | 5,461 | +0.76(+3.01%) |