Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.65 | 25.75 | 25.57 | 25.60 | 22,276 | -0.05(-0.18%) |
Feb 27, 2023 | 25.72 | 25.84 | 25.64 | 25.65 | 11,493 | +0.07(+0.27%) |
Feb 24, 2023 | 25.45 | 25.62 | 25.42 | 25.58 | 15,103 | -0.27(-1.06%) |
Feb 23, 2023 | 25.76 | 25.90 | 25.57 | 25.86 | 22,328 | +0.16(+0.61%) |
Feb 22, 2023 | 25.78 | 25.86 | 25.65 | 25.70 | 25,576 | -0.08(-0.30%) |
Feb 21, 2023 | 26.01 | 26.06 | 25.75 | 25.78 | 13,379 | -0.54(-2.05%) |
Feb 17, 2023 | 26.13 | 26.32 | 26.12 | 26.32 | 13,461 | -0.09(-0.35%) |
Feb 16, 2023 | 26.55 | 26.67 | 26.41 | 26.41 | 6,398 | -0.37(-1.39%) |
Feb 15, 2023 | 26.59 | 26.78 | 26.58 | 26.78 | 17,480 | +0.09(+0.34%) |
Feb 14, 2023 | 26.69 | 26.77 | 26.46 | 26.69 | 6,878 | -0.01(-0.04%) |
Feb 13, 2023 | 26.62 | 26.74 | 26.58 | 26.70 | 24,383 | +0.32(+1.22%) |
Feb 10, 2023 | 26.18 | 26.46 | 26.18 | 26.38 | 634,140 | +0.00(+0.01%) |
Feb 09, 2023 | 26.87 | 26.87 | 26.30 | 26.37 | 2,061 | -0.24(-0.90%) |
Feb 08, 2023 | 26.83 | 26.83 | 26.60 | 26.61 | 7,696 | -0.37(-1.37%) |
Feb 07, 2023 | 26.49 | 26.98 | 26.47 | 26.98 | 14,949 | +0.43(+1.60%) |
Feb 06, 2023 | 26.57 | 26.63 | 26.46 | 26.56 | 7,266 | -0.18(-0.68%) |
Feb 03, 2023 | 26.78 | 27.06 | 26.67 | 26.74 | 4,854 | -0.29(-1.09%) |
Feb 02, 2023 | 26.89 | 27.18 | 26.82 | 27.03 | 23,209 | +0.41(+1.54%) |
Feb 01, 2023 | 26.29 | 26.82 | 25.95 | 26.62 | 11,020 | +0.32(+1.23%) |
Jan 31, 2023 | 26.03 | 26.30 | 26.03 | 26.30 | 27,228 | +0.39(+1.49%) |
Jan 30, 2023 | 26.20 | 26.20 | 25.91 | 25.91 | 8,402 | -0.38(-1.46%) |
Jan 27, 2023 | 26.23 | 26.43 | 26.23 | 26.30 | 10,262 | +0.10(+0.40%) |
Jan 26, 2023 | 26.01 | 26.19 | 25.91 | 26.19 | 3,591 | +0.30(+1.17%) |
Jan 25, 2023 | 25.82 | 25.89 | 25.49 | 25.89 | 8,646 | -0.05(-0.19%) |
Jan 24, 2023 | 25.79 | 25.94 | 25.79 | 25.94 | 12,318 | -0.02(-0.08%) |
Jan 23, 2023 | 25.88 | 26.03 | 25.85 | 25.96 | 10,620 | +0.37(+1.43%) |
Jan 20, 2023 | 25.13 | 25.61 | 25.13 | 25.59 | 5,802 | +0.38(+1.51%) |
Jan 19, 2023 | 25.35 | 25.35 | 25.11 | 25.21 | 15,949 | -0.14(-0.54%) |
Jan 18, 2023 | 25.82 | 25.85 | 25.35 | 25.35 | 5,358 | -0.39(-1.52%) |
Jan 17, 2023 | 25.80 | 25.91 | 25.73 | 25.74 | 321,860 | -0.15(-0.56%) |
Jan 13, 2023 | 25.53 | 25.89 | 25.53 | 25.89 | 16,192 | +0.17(+0.67%) |
Jan 12, 2023 | 25.67 | 25.82 | 25.67 | 25.72 | 13,240 | +0.08(+0.32%) |
Jan 11, 2023 | 25.46 | 25.63 | 25.46 | 25.63 | 6,624 | +0.32(+1.25%) |
Jan 10, 2023 | 25.22 | 25.32 | 25.15 | 25.32 | 27,575 | +0.17(+0.68%) |
Jan 09, 2023 | 25.20 | 25.39 | 25.15 | 25.15 | 1,548 | -0.01(-0.02%) |
Jan 06, 2023 | 24.94 | 25.24 | 24.94 | 25.15 | 7,172 | +0.50(+2.04%) |
Jan 05, 2023 | 24.69 | 24.69 | 24.61 | 24.65 | 11,944 | -0.21(-0.86%) |
Jan 04, 2023 | 24.99 | 24.99 | 24.75 | 24.86 | 9,589 | +0.10(+0.39%) |
Jan 03, 2023 | 24.94 | 24.94 | 24.56 | 24.76 | 352,721 | -0.05(-0.20%) |
Dec 30, 2022 | 24.65 | 24.81 | 24.60 | 24.81 | 20,774 | -0.08(-0.33%) |
Dec 29, 2022 | 24.61 | 24.93 | 24.61 | 24.90 | 20,071 | +0.39(+1.60%) |
Dec 28, 2022 | 24.86 | 24.86 | 24.47 | 24.50 | 41,235 | -0.34(-1.37%) |
Dec 27, 2022 | 24.79 | 25.11 | 23.67 | 24.84 | 32,811 | +0.01(+0.04%) |
Dec 23, 2022 | 24.68 | 24.87 | 24.67 | 24.83 | 61,941 | +0.09(+0.38%) |
Dec 22, 2022 | 24.69 | 24.74 | 24.47 | 24.74 | 21,228 | -0.31(-1.23%) |
Dec 21, 2022 | 24.93 | 25.14 | 24.93 | 25.05 | 228,492 | +0.27(+1.08%) |
Dec 20, 2022 | 24.79 | 24.85 | 24.73 | 24.78 | 13,888 | +0.07(+0.27%) |
Dec 19, 2022 | 25.01 | 25.01 | 24.71 | 24.71 | 57,611 | -0.31(-1.25%) |
Dec 16, 2022 | 25.11 | 25.11 | 24.87 | 25.03 | 129,926 | -0.22(-0.86%) |
Dec 15, 2022 | 25.47 | 25.47 | 25.23 | 25.24 | 37,304 | -0.67(-2.57%) |
Dec 14, 2022 | 26.04 | 26.50 | 25.85 | 25.91 | 16,205 | -0.30(-1.13%) |
Dec 13, 2022 | 26.70 | 26.81 | 26.07 | 26.20 | 32,026 | +0.19(+0.75%) |
Dec 12, 2022 | 25.72 | 26.01 | 25.72 | 26.01 | 31,192 | +0.34(+1.31%) |
Dec 09, 2022 | 25.81 | 25.89 | 25.67 | 25.67 | 12,688 | -0.16(-0.61%) |
Dec 08, 2022 | 25.87 | 25.87 | 25.75 | 25.83 | 10,870 | +0.17(+0.65%) |
Dec 07, 2022 | 25.61 | 25.80 | 25.61 | 25.66 | 357,984 | -0.02(-0.07%) |
Dec 06, 2022 | 26.00 | 26.00 | 25.66 | 25.68 | 8,036 | -0.36(-1.39%) |
Dec 05, 2022 | 26.21 | 26.33 | 25.99 | 26.04 | 38,098 | -0.46(-1.72%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.14 | 26.50 | 18,453 | -0.10(-0.38%) |