Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.42 | 26.50 | 26.40 | 26.40 | 4,480 | -0.00(-0.02%) |
Feb 27, 2023 | 26.49 | 26.51 | 26.41 | 26.41 | 1,474 | +0.09(+0.32%) |
Feb 24, 2023 | 26.35 | 26.40 | 26.30 | 26.32 | 755 | -0.20(-0.75%) |
Feb 23, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 530 | +0.12(+0.47%) |
Feb 22, 2023 | 26.36 | 26.40 | 26.36 | 26.40 | 399 | -0.04(-0.14%) |
Feb 21, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 20 | -0.27(-1.00%) |
Feb 17, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 118 | -0.07(-0.25%) |
Feb 16, 2023 | 26.87 | 26.94 | 26.77 | 26.77 | 3,549 | -0.12(-0.44%) |
Feb 15, 2023 | 26.87 | 26.89 | 26.81 | 26.89 | 904 | +0.02(+0.08%) |
Feb 14, 2023 | 26.86 | 26.87 | 26.86 | 26.87 | 421 | +0.06(+0.22%) |
Feb 13, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 60 | +0.16(+0.60%) |
Feb 10, 2023 | 26.63 | 26.65 | 26.61 | 26.65 | 917 | +0.02(+0.09%) |
Feb 09, 2023 | 26.80 | 26.80 | 26.60 | 26.62 | 1,548 | -0.12(-0.45%) |
Feb 08, 2023 | 26.82 | 26.82 | 26.75 | 26.75 | 115 | -0.17(-0.63%) |
Feb 07, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 466 | +0.17(+0.65%) |
Feb 06, 2023 | 26.78 | 26.80 | 26.74 | 26.74 | 1,048 | -0.09(-0.32%) |
Feb 03, 2023 | 26.86 | 26.86 | 26.78 | 26.83 | 1,675 | -0.10(-0.37%) |
Feb 02, 2023 | 26.86 | 26.93 | 26.85 | 26.93 | 3,365 | +0.14(+0.51%) |
Feb 01, 2023 | 26.51 | 26.79 | 26.51 | 26.79 | 7,189 | +0.21(+0.77%) |
Jan 31, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | +0.17(+0.65%) |
Jan 30, 2023 | 26.43 | 26.43 | 26.42 | 26.42 | 125 | -0.19(-0.72%) |
Jan 27, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 0 | +0.07(+0.26%) |
Jan 26, 2023 | 26.50 | 26.55 | 26.50 | 26.54 | 7,323 | +0.21(+0.79%) |
Jan 25, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | -0.03(-0.11%) |
Jan 24, 2023 | 26.32 | 26.36 | 26.30 | 26.36 | 605 | +0.03(+0.12%) |
Jan 23, 2023 | 26.38 | 26.38 | 26.33 | 26.33 | 3,886 | +0.19(+0.73%) |
Jan 20, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 100 | +0.31(+1.20%) |
Jan 19, 2023 | 25.78 | 25.83 | 25.78 | 25.83 | 811 | -0.12(-0.47%) |
Jan 18, 2023 | 26.02 | 26.02 | 25.95 | 25.95 | 1,107 | -0.26(-0.98%) |
Jan 17, 2023 | 26.21 | 26.31 | 26.21 | 26.21 | 7,224 | -0.02(-0.07%) |
Jan 13, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | +0.10(+0.39%) |
Jan 12, 2023 | 26.06 | 26.12 | 26.06 | 26.12 | 100 | +0.11(+0.43%) |
Jan 11, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 10 | +0.19(+0.73%) |
Jan 10, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 34 | +0.14(+0.53%) |
Jan 09, 2023 | 25.76 | 25.87 | 25.68 | 25.68 | 2,245 | +0.00(+0.00%) |
Jan 06, 2023 | 25.43 | 25.68 | 25.43 | 25.68 | 299 | +0.43(+1.72%) |
Jan 05, 2023 | 25.31 | 25.31 | 25.25 | 25.25 | 600 | -0.21(-0.84%) |
Jan 04, 2023 | 25.31 | 25.53 | 25.31 | 25.46 | 13,923 | +0.15(+0.60%) |
Jan 03, 2023 | 25.55 | 25.55 | 25.29 | 25.31 | 248 | -0.05(-0.21%) |
Dec 30, 2022 | 25.29 | 25.37 | 25.21 | 25.37 | 13,822 | -0.06(-0.22%) |
Dec 29, 2022 | 25.25 | 25.42 | 25.25 | 25.42 | 1,013 | +0.30(+1.19%) |
Dec 28, 2022 | 25.30 | 25.30 | 25.09 | 25.12 | 954 | -0.18(-0.72%) |
Dec 27, 2022 | 25.36 | 25.36 | 25.25 | 25.31 | 3,563 | -0.06(-0.24%) |
Dec 23, 2022 | 25.30 | 25.37 | 25.29 | 25.37 | 258 | +0.13(+0.53%) |
Dec 22, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 207 | -0.27(-1.07%) |
Dec 21, 2022 | 25.48 | 25.50 | 25.48 | 25.50 | 440 | +0.26(+1.02%) |
Dec 20, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 33 | +0.04(+0.15%) |
Dec 19, 2022 | 25.27 | 25.30 | 25.14 | 25.21 | 4,388 | -0.17(-0.67%) |
Dec 16, 2022 | 25.45 | 25.45 | 25.38 | 25.38 | 643 | -0.15(-0.58%) |
Dec 15, 2022 | 25.48 | 25.53 | 25.44 | 25.53 | 2,389 | -0.48(-1.84%) |
Dec 14, 2022 | 26.16 | 26.18 | 26.01 | 26.01 | 10,732 | -0.08(-0.31%) |
Dec 13, 2022 | 26.00 | 26.09 | 26.00 | 26.09 | 579 | +0.17(+0.67%) |
Dec 12, 2022 | 25.71 | 25.91 | 25.71 | 25.91 | 200 | +0.23(+0.90%) |
Dec 09, 2022 | 25.84 | 25.84 | 25.68 | 25.68 | 2,871 | -0.07(-0.29%) |
Dec 08, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.10(+0.40%) |
Dec 07, 2022 | 25.68 | 25.68 | 25.60 | 25.65 | 576 | -0.03(-0.12%) |
Dec 06, 2022 | 25.62 | 25.69 | 25.61 | 25.69 | 3,118 | -0.26(-1.01%) |
Dec 05, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.32(-1.22%) |
Dec 02, 2022 | 26.20 | 26.32 | 26.19 | 26.27 | 1,359 | -0.02(-0.09%) |