Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.31 | 25.31 | 25.10 | 25.12 | 9,736 | -0.21(-0.82%) |
Feb 27, 2023 | 25.38 | 25.41 | 25.30 | 25.32 | 22,626 | +0.34(+1.35%) |
Feb 24, 2023 | 25.02 | 25.02 | 24.90 | 24.99 | 7,798 | -0.44(-1.71%) |
Feb 23, 2023 | 25.41 | 25.45 | 25.25 | 25.42 | 6,915 | +0.15(+0.61%) |
Feb 22, 2023 | 25.43 | 25.45 | 25.27 | 25.27 | 9,018 | -0.18(-0.69%) |
Feb 21, 2023 | 25.59 | 25.60 | 25.44 | 25.44 | 53,399 | -0.25(-0.97%) |
Feb 17, 2023 | 25.60 | 25.74 | 25.60 | 25.69 | 12,782 | +0.14(+0.53%) |
Feb 16, 2023 | 25.49 | 25.74 | 25.49 | 25.56 | 11,325 | -0.15(-0.57%) |
Feb 15, 2023 | 25.53 | 25.70 | 25.53 | 25.70 | 7,406 | -0.07(-0.26%) |
Feb 14, 2023 | 25.56 | 25.77 | 25.54 | 25.77 | 16,796 | +0.15(+0.58%) |
Feb 13, 2023 | 25.41 | 25.64 | 25.41 | 25.62 | 4,762 | +0.35(+1.38%) |
Feb 10, 2023 | 25.29 | 25.29 | 25.16 | 25.28 | 7,147 | -0.20(-0.79%) |
Feb 09, 2023 | 25.76 | 25.76 | 25.48 | 25.48 | 4,117 | +0.07(+0.26%) |
Feb 08, 2023 | 25.56 | 25.56 | 25.36 | 25.41 | 20,705 | -0.11(-0.44%) |
Feb 07, 2023 | 25.21 | 25.57 | 25.19 | 25.52 | 7,316 | +0.18(+0.70%) |
Feb 06, 2023 | 25.40 | 25.40 | 25.27 | 25.35 | 6,581 | -0.26(-1.02%) |
Feb 03, 2023 | 25.60 | 25.84 | 25.58 | 25.61 | 16,896 | -0.26(-1.00%) |
Feb 02, 2023 | 25.93 | 25.93 | 25.69 | 25.87 | 15,718 | +0.07(+0.26%) |
Feb 01, 2023 | 25.57 | 25.91 | 25.43 | 25.80 | 65,576 | +0.22(+0.88%) |
Jan 31, 2023 | 25.34 | 25.58 | 25.31 | 25.58 | 832,873 | +0.16(+0.61%) |
Jan 30, 2023 | 25.46 | 25.55 | 25.41 | 25.42 | 281,178 | -0.11(-0.42%) |
Jan 27, 2023 | 25.45 | 25.57 | 25.41 | 25.53 | 835,898 | -0.15(-0.57%) |
Jan 26, 2023 | 25.66 | 25.67 | 25.42 | 25.67 | 603,795 | +0.11(+0.45%) |
Jan 25, 2023 | 25.30 | 25.60 | 25.30 | 25.56 | 52,037 | +0.10(+0.39%) |
Jan 24, 2023 | 25.43 | 25.50 | 25.21 | 25.46 | 4,728 | -0.06(-0.22%) |
Jan 23, 2023 | 25.45 | 25.52 | 25.45 | 25.52 | 1,431 | +0.12(+0.46%) |
Jan 20, 2023 | 25.26 | 25.40 | 25.26 | 25.40 | 1,610 | +0.15(+0.59%) |
Jan 19, 2023 | 25.11 | 25.28 | 25.08 | 25.25 | 3,409 | -0.10(-0.40%) |
Jan 18, 2023 | 25.69 | 25.69 | 25.35 | 25.35 | 7,238 | -0.05(-0.20%) |
Jan 17, 2023 | 25.46 | 25.46 | 25.38 | 25.40 | 2,917 | +0.03(+0.12%) |
Jan 13, 2023 | 25.10 | 25.37 | 25.10 | 25.37 | 6,901 | +0.14(+0.57%) |
Jan 12, 2023 | 25.09 | 25.27 | 24.88 | 25.23 | 10,616 | +0.32(+1.27%) |
Jan 11, 2023 | 24.86 | 24.91 | 24.78 | 24.91 | 13,109 | +0.15(+0.62%) |
Jan 10, 2023 | 24.65 | 24.76 | 24.64 | 24.76 | 4,248 | +0.09(+0.36%) |
Jan 09, 2023 | 24.75 | 24.89 | 24.66 | 24.67 | 6,994 | +0.19(+0.77%) |
Jan 06, 2023 | 24.00 | 24.48 | 23.90 | 24.48 | 37,529 | +0.60(+2.52%) |
Jan 05, 2023 | 23.82 | 23.89 | 23.82 | 23.88 | 1,884 | -0.16(-0.67%) |
Jan 04, 2023 | 24.05 | 24.13 | 24.03 | 24.04 | 6,354 | +0.44(+1.86%) |
Jan 03, 2023 | 23.66 | 23.71 | 23.53 | 23.60 | 16,166 | +0.19(+0.82%) |
Dec 30, 2022 | 23.51 | 23.51 | 23.36 | 23.41 | 10,270 | -0.21(-0.90%) |
Dec 29, 2022 | 23.63 | 23.67 | 23.62 | 23.62 | 10,971 | +0.38(+1.63%) |
Dec 28, 2022 | 23.34 | 23.34 | 23.24 | 23.24 | 4,285 | -0.20(-0.87%) |
Dec 27, 2022 | 23.56 | 23.56 | 23.44 | 23.44 | 9,599 | +0.02(+0.11%) |
Dec 23, 2022 | 23.34 | 23.42 | 23.29 | 23.42 | 2,364 | +0.06(+0.25%) |
Dec 22, 2022 | 23.48 | 23.48 | 23.26 | 23.36 | 7,844 | -0.19(-0.81%) |
Dec 21, 2022 | 23.56 | 23.56 | 23.55 | 23.55 | 433 | +0.30(+1.31%) |
Dec 20, 2022 | 23.25 | 23.28 | 23.25 | 23.25 | 44,783 | +0.08(+0.32%) |
Dec 19, 2022 | 23.32 | 23.32 | 23.14 | 23.17 | 15,647 | -0.04(-0.17%) |
Dec 16, 2022 | 23.20 | 23.26 | 23.20 | 23.21 | 54,328 | -0.32(-1.35%) |
Dec 15, 2022 | 23.89 | 23.89 | 23.49 | 23.53 | 6,771 | -0.69(-2.86%) |
Dec 14, 2022 | 24.25 | 24.34 | 24.22 | 24.22 | 6,913 | +0.05(+0.19%) |
Dec 13, 2022 | 24.39 | 24.45 | 24.05 | 24.17 | 7,776 | +0.37(+1.54%) |
Dec 12, 2022 | 23.76 | 23.81 | 23.70 | 23.81 | 5,647 | +0.09(+0.37%) |
Dec 09, 2022 | 23.80 | 23.85 | 23.72 | 23.72 | 3,720 | +0.02(+0.08%) |
Dec 08, 2022 | 23.67 | 23.72 | 23.67 | 23.70 | 12,788 | +0.03(+0.14%) |
Dec 07, 2022 | 23.70 | 23.70 | 23.67 | 23.67 | 19,618 | +0.02(+0.11%) |
Dec 06, 2022 | 23.75 | 23.75 | 23.58 | 23.64 | 4,162 | -0.18(-0.75%) |
Dec 05, 2022 | 23.99 | 23.99 | 23.80 | 23.82 | 4,843 | -0.25(-1.03%) |
Dec 02, 2022 | 24.09 | 24.11 | 24.03 | 24.07 | 5,292 | +0.04(+0.17%) |