Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.36 | 26.47 | 26.36 | 26.38 | 20,977 | -0.01(-0.04%) |
Feb 27, 2023 | 26.49 | 26.52 | 26.39 | 26.39 | 2,506 | +0.05(+0.19%) |
Feb 24, 2023 | 26.38 | 26.39 | 26.29 | 26.34 | 13,862 | -0.20(-0.74%) |
Feb 23, 2023 | 26.52 | 26.56 | 26.39 | 26.54 | 7,708 | +0.10(+0.36%) |
Feb 22, 2023 | 26.53 | 26.53 | 26.39 | 26.44 | 21,092 | -0.03(-0.12%) |
Feb 21, 2023 | 26.61 | 26.61 | 26.47 | 26.47 | 4,181 | -0.29(-1.07%) |
Feb 17, 2023 | 26.79 | 26.79 | 26.67 | 26.76 | 3,670 | -0.05(-0.19%) |
Feb 16, 2023 | 26.89 | 26.99 | 26.81 | 26.81 | 12,559 | -0.15(-0.56%) |
Feb 15, 2023 | 26.85 | 26.98 | 26.85 | 26.96 | 4,512 | +0.01(+0.02%) |
Feb 14, 2023 | 26.87 | 26.98 | 26.81 | 26.96 | 10,703 | +0.04(+0.16%) |
Feb 13, 2023 | 26.78 | 26.91 | 26.78 | 26.91 | 4,886 | +0.15(+0.57%) |
Feb 10, 2023 | 26.70 | 26.76 | 26.69 | 26.76 | 5,012 | +0.03(+0.11%) |
Feb 09, 2023 | 26.77 | 26.77 | 26.69 | 26.73 | 1,768 | -0.12(-0.45%) |
Feb 08, 2023 | 26.90 | 26.90 | 26.85 | 26.85 | 1,191 | -0.18(-0.66%) |
Feb 07, 2023 | 26.84 | 27.03 | 26.84 | 27.03 | 3,937 | +0.20(+0.75%) |
Feb 06, 2023 | 26.82 | 26.89 | 26.80 | 26.83 | 7,013 | -0.11(-0.39%) |
Feb 03, 2023 | 26.98 | 26.98 | 26.92 | 26.93 | 818 | -0.12(-0.45%) |
Feb 02, 2023 | 27.07 | 27.07 | 26.99 | 27.05 | 5,539 | +0.18(+0.66%) |
Feb 01, 2023 | 26.69 | 26.99 | 26.64 | 26.88 | 5,581 | +0.17(+0.62%) |
Jan 31, 2023 | 26.56 | 26.71 | 26.56 | 26.71 | 1,311 | +0.20(+0.74%) |
Jan 30, 2023 | 26.64 | 26.64 | 26.52 | 26.52 | 194,944 | -0.20(-0.74%) |
Jan 27, 2023 | 26.67 | 26.72 | 26.67 | 26.71 | 1,621 | +0.08(+0.32%) |
Jan 26, 2023 | 26.67 | 26.67 | 26.51 | 26.63 | 5,414 | +0.15(+0.58%) |
Jan 25, 2023 | 26.28 | 26.48 | 26.28 | 26.48 | 2,407 | +0.01(+0.02%) |
Jan 24, 2023 | 26.43 | 26.53 | 26.38 | 26.47 | 13,441 | -0.01(-0.04%) |
Jan 23, 2023 | 26.43 | 26.55 | 26.43 | 26.48 | 6,464 | +0.20(+0.76%) |
Jan 20, 2023 | 26.07 | 26.30 | 26.07 | 26.28 | 10,082 | +0.22(+0.85%) |
Jan 19, 2023 | 26.06 | 26.11 | 25.98 | 26.06 | 55,704 | -0.09(-0.36%) |
Jan 18, 2023 | 26.45 | 26.45 | 26.15 | 26.15 | 42,597 | -0.23(-0.86%) |
Jan 17, 2023 | 26.41 | 26.41 | 26.34 | 26.38 | 3,875 | +0.03(+0.11%) |
Jan 13, 2023 | 26.29 | 26.35 | 26.29 | 26.35 | 394,937 | +0.09(+0.33%) |
Jan 12, 2023 | 26.21 | 26.30 | 26.21 | 26.26 | 4,434 | +0.08(+0.32%) |
Jan 11, 2023 | 26.09 | 26.18 | 26.09 | 26.18 | 2,621 | +0.14(+0.53%) |
Jan 10, 2023 | 25.97 | 26.04 | 25.92 | 26.04 | 3,545 | +0.10(+0.40%) |
Jan 09, 2023 | 26.11 | 26.15 | 25.93 | 25.94 | 5,164 | +0.00(+0.00%) |
Jan 06, 2023 | 25.71 | 25.99 | 25.69 | 25.94 | 4,723 | +0.30(+1.18%) |
Jan 05, 2023 | 25.68 | 25.68 | 25.62 | 25.63 | 11,085 | -0.13(-0.49%) |
Jan 04, 2023 | 25.76 | 25.84 | 25.71 | 25.76 | 5,586 | +0.04(+0.15%) |
Jan 03, 2023 | 25.84 | 25.85 | 25.64 | 25.72 | 10,968 | -0.03(-0.13%) |
Dec 30, 2022 | 25.76 | 25.76 | 25.64 | 25.75 | 6,826 | -0.04(-0.16%) |
Dec 29, 2022 | 25.79 | 25.80 | 25.78 | 25.80 | 1,382 | +0.22(+0.86%) |
Dec 28, 2022 | 25.64 | 25.68 | 25.57 | 25.57 | 3,055 | -0.14(-0.55%) |
Dec 27, 2022 | 25.74 | 25.75 | 25.71 | 25.72 | 10,313 | -0.04(-0.16%) |
Dec 23, 2022 | 25.66 | 25.77 | 25.66 | 25.76 | 5,665 | +0.08(+0.30%) |
Dec 22, 2022 | 25.75 | 25.75 | 25.51 | 25.68 | 2,455 | -0.21(-0.80%) |
Dec 21, 2022 | 25.82 | 25.92 | 25.82 | 25.89 | 38,895 | +0.20(+0.78%) |
Dec 20, 2022 | 25.67 | 25.72 | 25.63 | 25.69 | 6,274 | +0.01(+0.04%) |
Dec 19, 2022 | 25.81 | 25.82 | 25.62 | 25.68 | 6,358 | -0.08(-0.31%) |
Dec 16, 2022 | 25.73 | 25.80 | 25.70 | 25.76 | 3,641 | -0.13(-0.50%) |
Dec 15, 2022 | 26.05 | 26.05 | 25.86 | 25.89 | 5,514 | -0.31(-1.18%) |
Dec 14, 2022 | 26.34 | 26.38 | 26.15 | 26.20 | 16,371 | -0.04(-0.15%) |
Dec 13, 2022 | 26.42 | 26.43 | 26.19 | 26.24 | 16,341 | +0.09(+0.34%) |
Dec 12, 2022 | 26.05 | 26.19 | 26.05 | 26.15 | 51,970 | +0.12(+0.47%) |
Dec 09, 2022 | 26.13 | 26.13 | 26.03 | 26.03 | 601 | -0.07(-0.25%) |
Dec 08, 2022 | 26.10 | 26.10 | 26.04 | 26.09 | 2,745 | +0.08(+0.30%) |
Dec 07, 2022 | 26.02 | 26.02 | 25.99 | 26.01 | 3,950 | -0.01(-0.05%) |
Dec 06, 2022 | 26.18 | 26.18 | 25.98 | 26.03 | 3,401 | -0.15(-0.57%) |
Dec 05, 2022 | 26.23 | 26.23 | 26.13 | 26.18 | 4,841 | -0.20(-0.76%) |
Dec 02, 2022 | 26.28 | 26.40 | 26.28 | 26.38 | 1,685 | -0.01(-0.03%) |