Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.75 | 25.85 | 25.33 | 25.50 | 33,160 | -0.22(-0.85%) |
Feb 27, 2023 | 25.78 | 26.13 | 25.57 | 25.72 | 26,763 | -0.06(-0.23%) |
Feb 24, 2023 | 25.77 | 25.97 | 25.37 | 25.77 | 26,880 | -0.32(-1.21%) |
Feb 23, 2023 | 26.37 | 26.50 | 25.63 | 26.09 | 35,513 | -0.10(-0.38%) |
Feb 22, 2023 | 26.30 | 26.40 | 25.99 | 26.19 | 34,765 | -0.09(-0.34%) |
Feb 21, 2023 | 26.18 | 26.75 | 26.11 | 26.28 | 43,465 | -0.07(-0.26%) |
Feb 17, 2023 | 26.06 | 26.53 | 26.06 | 26.35 | 21,175 | +0.43(+1.64%) |
Feb 16, 2023 | 26.37 | 26.68 | 25.77 | 25.92 | 73,374 | -0.59(-2.24%) |
Feb 15, 2023 | 26.08 | 26.61 | 26.00 | 26.52 | 26,873 | +0.42(+1.59%) |
Feb 14, 2023 | 26.46 | 26.77 | 26.10 | 26.10 | 25,446 | -0.52(-1.94%) |
Feb 13, 2023 | 26.29 | 26.74 | 26.00 | 26.62 | 30,281 | +0.20(+0.75%) |
Feb 10, 2023 | 26.17 | 26.43 | 25.68 | 26.42 | 24,693 | +0.35(+1.33%) |
Feb 09, 2023 | 26.89 | 26.98 | 25.63 | 26.07 | 55,734 | +0.06(+0.23%) |
Feb 08, 2023 | 26.56 | 26.94 | 25.87 | 26.01 | 40,130 | -0.64(-2.42%) |
Feb 07, 2023 | 26.13 | 26.90 | 26.13 | 26.66 | 40,914 | +0.29(+1.09%) |
Feb 06, 2023 | 26.24 | 26.93 | 25.54 | 26.37 | 67,776 | -0.90(-3.31%) |
Feb 03, 2023 | 27.53 | 27.77 | 27.16 | 27.27 | 37,992 | -0.38(-1.36%) |
Feb 02, 2023 | 27.16 | 27.78 | 27.14 | 27.65 | 56,704 | +0.62(+2.31%) |
Feb 01, 2023 | 26.27 | 27.31 | 26.27 | 27.02 | 46,580 | +0.77(+2.94%) |
Jan 31, 2023 | 25.66 | 26.31 | 25.64 | 26.25 | 34,013 | +0.62(+2.44%) |
Jan 30, 2023 | 25.69 | 26.00 | 25.48 | 25.63 | 25,347 | -0.26(-1.00%) |
Jan 27, 2023 | 26.21 | 26.38 | 25.46 | 25.88 | 76,892 | -0.51(-1.91%) |
Jan 26, 2023 | 26.74 | 26.74 | 26.25 | 26.39 | 32,503 | -0.31(-1.15%) |
Jan 25, 2023 | 26.69 | 26.80 | 26.32 | 26.70 | 19,866 | -0.03(-0.11%) |
Jan 24, 2023 | 27.13 | 27.81 | 26.70 | 26.73 | 88,006 | -0.45(-1.64%) |
Jan 23, 2023 | 26.92 | 27.20 | 26.80 | 27.17 | 28,768 | +0.21(+0.77%) |
Jan 20, 2023 | 26.42 | 26.98 | 26.20 | 26.96 | 74,410 | +0.69(+2.64%) |
Jan 19, 2023 | 26.08 | 26.53 | 26.03 | 26.27 | 48,063 | +0.04(+0.15%) |
Jan 18, 2023 | 25.51 | 26.46 | 25.51 | 26.23 | 64,847 | +0.90(+3.56%) |
Jan 17, 2023 | 24.84 | 25.65 | 24.43 | 25.33 | 54,534 | +0.43(+1.71%) |
Jan 13, 2023 | 24.40 | 25.00 | 24.40 | 24.90 | 45,636 | +0.27(+1.09%) |
Jan 12, 2023 | 24.76 | 24.76 | 24.34 | 24.64 | 46,918 | +0.06(+0.24%) |
Jan 11, 2023 | 24.37 | 24.68 | 24.19 | 24.58 | 42,969 | +0.24(+0.98%) |
Jan 10, 2023 | 23.96 | 24.46 | 23.85 | 24.34 | 39,677 | +0.41(+1.70%) |
Jan 09, 2023 | 23.90 | 24.08 | 23.61 | 23.93 | 74,222 | +0.07(+0.29%) |
Jan 06, 2023 | 23.62 | 24.06 | 23.40 | 23.86 | 75,840 | +0.30(+1.26%) |
Jan 05, 2023 | 23.53 | 23.83 | 23.31 | 23.57 | 63,005 | -0.20(-0.83%) |
Jan 04, 2023 | 23.59 | 24.14 | 23.46 | 23.76 | 47,571 | +0.16(+0.67%) |
Jan 03, 2023 | 23.68 | 23.79 | 23.20 | 23.61 | 117,810 | -0.04(-0.17%) |
Dec 30, 2022 | 23.44 | 23.70 | 23.28 | 23.65 | 97,187 | +0.07(+0.29%) |
Dec 29, 2022 | 23.33 | 23.66 | 23.18 | 23.58 | 98,216 | +0.24(+1.02%) |
Dec 28, 2022 | 23.25 | 23.66 | 23.14 | 23.34 | 89,130 | -0.04(-0.17%) |
Dec 27, 2022 | 23.58 | 23.73 | 23.11 | 23.38 | 122,257 | -0.20(-0.84%) |
Dec 23, 2022 | 23.23 | 23.90 | 22.93 | 23.58 | 108,785 | +0.20(+0.85%) |
Dec 22, 2022 | 23.56 | 23.56 | 22.97 | 23.38 | 106,060 | -0.39(-1.62%) |
Dec 21, 2022 | 23.47 | 23.83 | 23.14 | 23.76 | 94,374 | +0.56(+2.43%) |
Dec 20, 2022 | 23.06 | 24.41 | 22.74 | 23.20 | 142,543 | +0.27(+1.16%) |
Dec 19, 2022 | 23.33 | 23.58 | 22.83 | 22.93 | 109,263 | -0.59(-2.52%) |
Dec 16, 2022 | 24.18 | 24.19 | 23.37 | 23.53 | 139,982 | -0.86(-3.53%) |
Dec 15, 2022 | 24.76 | 25.18 | 24.33 | 24.39 | 88,561 | -0.38(-1.52%) |
Dec 14, 2022 | 25.50 | 25.72 | 24.37 | 24.76 | 230,710 | -2.61(-9.53%) |
Dec 13, 2022 | 28.09 | 28.60 | 27.19 | 27.37 | 107,704 | +0.02(+0.07%) |
Dec 12, 2022 | 27.59 | 27.62 | 26.64 | 27.35 | 47,092 | -0.13(-0.47%) |
Dec 09, 2022 | 27.38 | 27.74 | 26.97 | 27.48 | 45,061 | +0.21(+0.76%) |
Dec 08, 2022 | 27.48 | 28.04 | 26.92 | 27.27 | 45,352 | -0.17(-0.61%) |
Dec 07, 2022 | 26.69 | 29.05 | 26.64 | 27.44 | 159,609 | +1.39(+5.35%) |
Dec 06, 2022 | 27.68 | 28.34 | 26.05 | 26.05 | 185,494 | -3.02(-10.40%) |
Dec 05, 2022 | 29.65 | 29.65 | 28.73 | 29.07 | 67,129 | -0.77(-2.58%) |
Dec 02, 2022 | 29.75 | 30.16 | 29.35 | 29.84 | 77,199 | +0.04(+0.13%) |