Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.20 | 26.20 | 25.81 | 25.91 | 42,180 | -0.32(-1.22%) |
Feb 27, 2023 | 26.22 | 26.35 | 26.12 | 26.23 | 27,881 | -0.48(-1.80%) |
Feb 24, 2023 | 26.72 | 26.89 | 26.49 | 26.71 | 52,763 | +0.66(+2.53%) |
Feb 23, 2023 | 26.20 | 26.62 | 26.01 | 26.05 | 39,631 | -0.40(-1.51%) |
Feb 22, 2023 | 26.78 | 27.07 | 26.45 | 26.45 | 42,612 | -0.40(-1.49%) |
Feb 21, 2023 | 26.53 | 27.00 | 26.44 | 26.85 | 83,864 | +0.86(+3.31%) |
Feb 17, 2023 | 26.10 | 26.41 | 25.94 | 25.99 | 52,833 | +0.07(+0.27%) |
Feb 16, 2023 | 25.76 | 25.93 | 25.36 | 25.92 | 30,658 | +0.57(+2.25%) |
Feb 15, 2023 | 25.76 | 25.76 | 25.35 | 25.35 | 24,398 | -0.13(-0.51%) |
Feb 14, 2023 | 25.91 | 26.00 | 25.40 | 25.48 | 74,826 | -0.52(-2.00%) |
Feb 13, 2023 | 26.47 | 26.47 | 25.96 | 26.00 | 30,933 | -0.62(-2.33%) |
Feb 10, 2023 | 26.50 | 26.76 | 26.34 | 26.62 | 37,090 | +0.42(+1.60%) |
Feb 09, 2023 | 25.53 | 26.32 | 25.36 | 26.20 | 28,770 | +0.35(+1.35%) |
Feb 08, 2023 | 25.46 | 25.89 | 25.27 | 25.85 | 32,301 | +0.58(+2.30%) |
Feb 07, 2023 | 25.71 | 25.71 | 25.00 | 25.27 | 106,786 | -0.29(-1.13%) |
Feb 06, 2023 | 25.48 | 25.68 | 25.36 | 25.56 | 57,461 | +0.13(+0.51%) |
Feb 03, 2023 | 25.38 | 25.65 | 25.12 | 25.43 | 76,424 | +0.35(+1.40%) |
Feb 02, 2023 | 24.60 | 25.33 | 24.50 | 25.08 | 202,596 | +0.27(+1.09%) |
Feb 01, 2023 | 25.17 | 25.40 | 24.65 | 24.81 | 187,683 | -0.32(-1.27%) |
Jan 31, 2023 | 25.35 | 25.37 | 25.03 | 25.13 | 97,442 | -0.27(-1.06%) |
Jan 30, 2023 | 25.56 | 25.72 | 25.35 | 25.40 | 89,409 | +0.12(+0.47%) |
Jan 27, 2023 | 25.64 | 25.64 | 25.14 | 25.28 | 59,850 | -0.33(-1.31%) |
Jan 26, 2023 | 25.73 | 25.83 | 25.49 | 25.61 | 44,292 | -0.25(-0.95%) |
Jan 25, 2023 | 26.37 | 26.54 | 25.82 | 25.86 | 319,844 | -0.15(-0.58%) |
Jan 24, 2023 | 26.57 | 26.67 | 26.00 | 26.01 | 60,304 | -0.49(-1.85%) |
Jan 23, 2023 | 26.94 | 26.97 | 26.50 | 26.50 | 110,359 | -0.45(-1.67%) |
Jan 20, 2023 | 27.62 | 27.62 | 26.95 | 26.95 | 143,119 | -0.62(-2.25%) |
Jan 19, 2023 | 27.88 | 27.98 | 27.43 | 27.57 | 61,194 | -0.02(-0.07%) |
Jan 18, 2023 | 26.94 | 27.67 | 26.91 | 27.59 | 125,671 | +0.66(+2.45%) |
Jan 17, 2023 | 26.91 | 27.22 | 26.88 | 26.93 | 121,871 | +0.08(+0.30%) |
Jan 13, 2023 | 27.58 | 27.58 | 26.76 | 26.85 | 191,151 | -0.55(-2.01%) |
Jan 12, 2023 | 27.71 | 27.83 | 27.34 | 27.40 | 219,442 | -0.59(-2.11%) |
Jan 11, 2023 | 27.91 | 28.09 | 27.77 | 27.99 | 202,582 | +0.04(+0.14%) |
Jan 10, 2023 | 28.58 | 28.59 | 27.88 | 27.95 | 121,120 | -0.72(-2.51%) |
Jan 09, 2023 | 28.52 | 28.76 | 28.25 | 28.67 | 130,645 | -0.06(-0.21%) |
Jan 06, 2023 | 28.98 | 28.99 | 28.50 | 28.73 | 224,885 | -0.62(-2.11%) |
Jan 05, 2023 | 29.49 | 29.59 | 29.29 | 29.35 | 133,319 | +0.07(+0.24%) |
Jan 04, 2023 | 29.70 | 29.75 | 29.28 | 29.28 | 163,088 | -0.59(-1.98%) |
Jan 03, 2023 | 30.08 | 30.44 | 29.82 | 29.87 | 220,269 | -0.49(-1.61%) |
Dec 30, 2022 | 30.53 | 30.70 | 30.36 | 30.36 | 151,359 | -0.07(-0.23%) |
Dec 29, 2022 | 30.29 | 30.43 | 30.17 | 30.43 | 33,661 | -0.19(-0.62%) |
Dec 28, 2022 | 30.37 | 30.66 | 30.17 | 30.62 | 49,582 | +0.02(+0.07%) |
Dec 27, 2022 | 30.54 | 30.84 | 30.48 | 30.60 | 85,869 | -0.02(-0.07%) |
Dec 23, 2022 | 30.82 | 30.92 | 30.44 | 30.62 | 33,073 | -0.35(-1.13%) |
Dec 22, 2022 | 30.25 | 31.23 | 30.19 | 30.97 | 93,097 | +0.72(+2.38%) |
Dec 21, 2022 | 30.40 | 30.50 | 30.07 | 30.25 | 112,387 | -0.40(-1.31%) |
Dec 20, 2022 | 30.70 | 31.01 | 30.54 | 30.65 | 121,067 | -0.23(-0.74%) |
Dec 19, 2022 | 31.03 | 31.08 | 30.59 | 30.88 | 144,353 | -0.13(-0.42%) |
Dec 16, 2022 | 31.14 | 31.47 | 30.76 | 31.01 | 107,795 | +0.34(+1.11%) |
Dec 15, 2022 | 30.24 | 30.99 | 30.24 | 30.67 | 169,680 | +0.83(+2.78%) |
Dec 14, 2022 | 30.11 | 30.40 | 29.77 | 29.84 | 78,156 | -0.33(-1.09%) |
Dec 13, 2022 | 29.76 | 30.57 | 29.72 | 30.17 | 59,479 | -0.33(-1.08%) |
Dec 12, 2022 | 30.90 | 30.90 | 30.50 | 30.50 | 66,352 | -0.36(-1.17%) |
Dec 09, 2022 | 30.54 | 30.87 | 30.39 | 30.86 | 44,802 | +0.37(+1.21%) |
Dec 08, 2022 | 30.79 | 30.91 | 30.49 | 30.49 | 68,719 | -0.34(-1.10%) |
Dec 07, 2022 | 30.78 | 31.00 | 30.70 | 30.83 | 102,441 | +0.10(+0.33%) |
Dec 06, 2022 | 30.36 | 30.86 | 30.32 | 30.73 | 186,032 | +0.13(+0.42%) |
Dec 05, 2022 | 30.59 | 30.72 | 30.45 | 30.60 | 107,328 | +0.30(+0.99%) |
Dec 02, 2022 | 30.95 | 30.95 | 30.28 | 30.30 | 75,017 | -0.31(-1.01%) |