Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.03 | 25.03 | 24.82 | 24.82 | 9,481 | -0.14(-0.56%) |
Feb 27, 2023 | 25.03 | 25.08 | 24.88 | 24.96 | 8,215 | +0.22(+0.90%) |
Feb 24, 2023 | 24.58 | 24.74 | 24.58 | 24.74 | 18,048 | -0.28(-1.13%) |
Feb 23, 2023 | 24.98 | 25.09 | 24.82 | 25.02 | 21,854 | +0.15(+0.61%) |
Feb 22, 2023 | 24.95 | 24.98 | 24.80 | 24.87 | 21,237 | -0.17(-0.66%) |
Feb 21, 2023 | 25.22 | 25.22 | 24.98 | 25.04 | 25,768 | -0.25(-0.99%) |
Feb 17, 2023 | 25.22 | 25.32 | 25.11 | 25.29 | 64,384 | -0.19(-0.75%) |
Feb 16, 2023 | 25.43 | 25.64 | 25.38 | 25.48 | 14,185 | +0.03(+0.10%) |
Feb 15, 2023 | 25.38 | 25.50 | 25.25 | 25.45 | 28,463 | -0.19(-0.74%) |
Feb 14, 2023 | 25.52 | 25.67 | 25.46 | 25.64 | 18,903 | +0.12(+0.45%) |
Feb 13, 2023 | 25.38 | 25.55 | 25.30 | 25.53 | 33,980 | +0.25(+0.98%) |
Feb 10, 2023 | 25.20 | 25.32 | 25.17 | 25.28 | 5,836 | +0.03(+0.13%) |
Feb 09, 2023 | 25.46 | 25.46 | 25.20 | 25.25 | 6,744 | +0.04(+0.16%) |
Feb 08, 2023 | 25.34 | 25.37 | 25.17 | 25.21 | 9,093 | -0.03(-0.12%) |
Feb 07, 2023 | 25.12 | 25.27 | 24.98 | 25.24 | 13,374 | +0.13(+0.53%) |
Feb 06, 2023 | 25.15 | 25.15 | 24.86 | 25.10 | 28,439 | -0.22(-0.87%) |
Feb 03, 2023 | 25.53 | 25.60 | 25.27 | 25.33 | 22,048 | -0.23(-0.90%) |
Feb 02, 2023 | 25.97 | 25.97 | 25.45 | 25.56 | 45,282 | -0.19(-0.75%) |
Feb 01, 2023 | 25.82 | 25.94 | 25.44 | 25.75 | 56,245 | -0.06(-0.22%) |
Jan 31, 2023 | 25.73 | 25.81 | 25.45 | 25.81 | 48,427 | +0.31(+1.21%) |
Jan 30, 2023 | 25.70 | 25.70 | 25.46 | 25.50 | 65,999 | -0.16(-0.64%) |
Jan 27, 2023 | 25.85 | 25.85 | 25.59 | 25.66 | 30,752 | -0.25(-0.95%) |
Jan 26, 2023 | 25.98 | 25.98 | 25.71 | 25.91 | 65,767 | +0.09(+0.34%) |
Jan 25, 2023 | 25.65 | 25.84 | 25.58 | 25.82 | 9,824 | +0.04(+0.17%) |
Jan 24, 2023 | 25.79 | 26.71 | 25.63 | 25.77 | 75,394 | +0.01(+0.03%) |
Jan 23, 2023 | 25.73 | 25.89 | 25.64 | 25.77 | 23,076 | +0.18(+0.69%) |
Jan 20, 2023 | 25.37 | 25.60 | 25.33 | 25.59 | 20,680 | +0.23(+0.90%) |
Jan 19, 2023 | 25.29 | 25.42 | 25.16 | 25.36 | 27,857 | -0.00(-0.00%) |
Jan 18, 2023 | 25.96 | 25.97 | 25.36 | 25.36 | 22,254 | -0.22(-0.85%) |
Jan 17, 2023 | 25.59 | 25.60 | 25.48 | 25.58 | 12,906 | +0.13(+0.51%) |
Jan 13, 2023 | 25.21 | 25.45 | 25.21 | 25.45 | 8,774 | +0.16(+0.64%) |
Jan 12, 2023 | 25.12 | 25.37 | 24.95 | 25.29 | 16,554 | +0.35(+1.42%) |
Jan 11, 2023 | 24.82 | 24.93 | 24.78 | 24.93 | 53,256 | +0.16(+0.66%) |
Jan 10, 2023 | 24.73 | 24.78 | 24.63 | 24.77 | 4,579 | +0.20(+0.81%) |
Jan 09, 2023 | 24.74 | 24.76 | 24.57 | 24.57 | 11,811 | +0.11(+0.45%) |
Jan 06, 2023 | 24.19 | 24.50 | 24.05 | 24.46 | 22,321 | +0.51(+2.12%) |
Jan 05, 2023 | 23.91 | 24.03 | 23.79 | 23.95 | 8,671 | -0.06(-0.25%) |
Jan 04, 2023 | 23.84 | 24.03 | 23.79 | 24.01 | 9,119 | +0.30(+1.26%) |
Jan 03, 2023 | 24.04 | 24.07 | 23.66 | 23.71 | 10,735 | -0.16(-0.67%) |
Dec 30, 2022 | 23.81 | 23.87 | 23.78 | 23.87 | 13,196 | -0.17(-0.70%) |
Dec 29, 2022 | 24.10 | 24.12 | 24.02 | 24.04 | 9,153 | +0.24(+1.02%) |
Dec 28, 2022 | 24.04 | 24.04 | 23.80 | 23.80 | 3,372 | -0.22(-0.90%) |
Dec 27, 2022 | 24.02 | 24.02 | 23.94 | 24.02 | 1,447 | -0.04(-0.19%) |
Dec 23, 2022 | 24.00 | 24.10 | 24.00 | 24.06 | 6,291 | +0.15(+0.65%) |
Dec 22, 2022 | 24.11 | 24.11 | 23.68 | 23.91 | 7,589 | -0.22(-0.93%) |
Dec 21, 2022 | 23.94 | 24.15 | 23.94 | 24.13 | 6,543 | +0.28(+1.18%) |
Dec 20, 2022 | 23.91 | 24.00 | 23.85 | 23.85 | 4,674 | +0.24(+1.03%) |
Dec 19, 2022 | 23.76 | 23.76 | 23.58 | 23.61 | 2,380 | +0.03(+0.13%) |
Dec 16, 2022 | 23.62 | 23.64 | 23.50 | 23.58 | 8,808 | -0.20(-0.83%) |
Dec 15, 2022 | 24.07 | 24.07 | 23.75 | 23.77 | 2,344 | -0.48(-1.96%) |
Dec 14, 2022 | 24.31 | 24.33 | 24.12 | 24.25 | 6,906 | -0.11(-0.44%) |
Dec 13, 2022 | 24.62 | 24.69 | 24.31 | 24.36 | 8,872 | +0.25(+1.03%) |
Dec 12, 2022 | 24.01 | 24.11 | 23.94 | 24.11 | 5,123 | -0.00(-0.01%) |
Dec 09, 2022 | 24.31 | 24.31 | 24.11 | 24.11 | 8,730 | -0.08(-0.32%) |
Dec 08, 2022 | 24.28 | 24.31 | 24.17 | 24.19 | 7,801 | -0.01(-0.02%) |
Dec 07, 2022 | 24.30 | 24.32 | 24.19 | 24.19 | 1,293 | +0.05(+0.21%) |
Dec 06, 2022 | 24.20 | 24.30 | 24.14 | 24.14 | 3,392 | -0.07(-0.30%) |
Dec 05, 2022 | 24.59 | 24.59 | 24.15 | 24.22 | 6,234 | -0.37(-1.51%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.31 | 24.59 | 2,967 | -0.02(-0.09%) |