Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 03, 2023 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2023 | 25.56 | 25.57 | 25.32 | 25.57 | 2,196 | +0.07(+0.28%) |
Mar 01, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 318 | +0.03(+0.11%) |
Feb 28, 2023 | 25.48 | 26.09 | 25.16 | 25.47 | 977,746 | +0.15(+0.60%) |
Feb 27, 2023 | 25.25 | 25.55 | 25.22 | 25.32 | 24,836 | -0.32(-1.26%) |
Feb 24, 2023 | 25.21 | 25.67 | 25.18 | 25.64 | 1,415 | +0.21(+0.83%) |
Feb 23, 2023 | 25.67 | 25.67 | 25.43 | 25.43 | 1,772 | +0.18(+0.72%) |
Feb 22, 2023 | 25.73 | 25.81 | 25.15 | 25.25 | 7,629 | -0.37(-1.46%) |
Feb 21, 2023 | 25.30 | 25.91 | 24.92 | 25.62 | 7,452 | +0.43(+1.72%) |
Feb 17, 2023 | 25.40 | 25.51 | 25.19 | 25.19 | 995 | -0.19(-0.74%) |
Feb 16, 2023 | 25.51 | 25.53 | 25.23 | 25.38 | 5,863 | +0.06(+0.22%) |
Feb 15, 2023 | 25.49 | 25.56 | 25.06 | 25.32 | 5,384 | -0.02(-0.08%) |
Feb 14, 2023 | 25.54 | 25.91 | 25.17 | 25.34 | 5,902 | -0.25(-0.97%) |
Feb 13, 2023 | 25.37 | 25.83 | 25.37 | 25.59 | 2,857 | -0.25(-0.97%) |
Feb 10, 2023 | 25.38 | 25.88 | 25.16 | 25.84 | 5,100 | +0.66(+2.62%) |
Feb 09, 2023 | 25.00 | 25.37 | 24.97 | 25.18 | 4,317 | +0.07(+0.27%) |
Feb 08, 2023 | 25.02 | 25.40 | 25.02 | 25.11 | 9,552 | +0.04(+0.16%) |
Feb 07, 2023 | 25.05 | 25.27 | 25.05 | 25.07 | 2,397 | -0.14(-0.55%) |
Feb 06, 2023 | 25.16 | 25.21 | 25.16 | 25.21 | 2,616 | -0.02(-0.09%) |
Feb 03, 2023 | 25.03 | 25.32 | 24.83 | 25.23 | 13,960 | +0.21(+0.84%) |
Feb 02, 2023 | 24.98 | 25.37 | 24.82 | 25.02 | 7,720 | +0.02(+0.09%) |
Feb 01, 2023 | 25.14 | 25.30 | 25.00 | 25.00 | 4,279 | -0.04(-0.15%) |
Jan 31, 2023 | 25.00 | 25.26 | 25.00 | 25.04 | 3,337 | -0.11(-0.42%) |
Jan 30, 2023 | 25.15 | 25.38 | 24.88 | 25.14 | 5,350 | -0.04(-0.17%) |
Jan 27, 2023 | 25.18 | 25.35 | 25.15 | 25.19 | 4,472 | +0.16(+0.62%) |
Jan 26, 2023 | 25.14 | 25.35 | 25.00 | 25.03 | 1,739 | +0.00(+0.00%) |
Jan 25, 2023 | 25.00 | 25.03 | 25.00 | 25.03 | 367 | -0.01(-0.04%) |
Jan 24, 2023 | 25.17 | 25.17 | 25.01 | 25.04 | 1,303 | -0.12(-0.49%) |
Jan 23, 2023 | 25.25 | 25.32 | 25.01 | 25.17 | 1,805 | +0.10(+0.40%) |
Jan 20, 2023 | 24.99 | 25.07 | 24.99 | 25.07 | 2,287 | +0.08(+0.32%) |
Jan 19, 2023 | 25.30 | 25.30 | 24.72 | 24.98 | 5,592 | -0.02(-0.08%) |
Jan 18, 2023 | 25.00 | 25.31 | 24.80 | 25.01 | 4,322 | -0.03(-0.13%) |
Jan 17, 2023 | 24.82 | 25.10 | 24.82 | 25.04 | 4,574 | +0.17(+0.69%) |
Jan 13, 2023 | 24.95 | 25.32 | 24.81 | 24.87 | 2,412 | -0.22(-0.86%) |
Jan 12, 2023 | 25.25 | 25.25 | 25.09 | 25.09 | 1,298 | -0.05(-0.22%) |
Jan 11, 2023 | 25.44 | 25.45 | 24.87 | 25.14 | 3,162 | -0.02(-0.06%) |
Jan 10, 2023 | 25.16 | 25.62 | 24.86 | 25.16 | 5,449 | -0.11(-0.44%) |
Jan 09, 2023 | 25.40 | 25.64 | 25.06 | 25.27 | 10,435 | -0.08(-0.31%) |
Jan 06, 2023 | 25.35 | 25.72 | 25.34 | 25.34 | 529 | -0.01(-0.06%) |
Jan 05, 2023 | 25.39 | 25.39 | 25.00 | 25.36 | 9,831 | +0.05(+0.20%) |
Jan 04, 2023 | 24.25 | 25.39 | 24.25 | 25.31 | 1,969 | +0.13(+0.50%) |
Jan 03, 2023 | 25.01 | 25.19 | 24.76 | 25.18 | 5,821 | -0.06(-0.25%) |
Dec 30, 2022 | 24.96 | 25.47 | 24.96 | 25.24 | 2,925 | +0.13(+0.52%) |
Dec 29, 2022 | 25.34 | 25.54 | 24.85 | 25.11 | 11,837 | -0.43(-1.68%) |
Dec 28, 2022 | 25.52 | 25.54 | 25.32 | 25.54 | 2,019 | +0.04(+0.17%) |
Dec 27, 2022 | 25.31 | 25.50 | 25.31 | 25.50 | 733 | +0.07(+0.29%) |
Dec 23, 2022 | 25.41 | 25.42 | 25.20 | 25.42 | 514 | +0.10(+0.38%) |
Dec 22, 2022 | 25.22 | 25.52 | 25.20 | 25.33 | 4,101 | +0.01(+0.04%) |
Dec 21, 2022 | 25.32 | 25.50 | 25.09 | 25.31 | 5,080 | +0.23(+0.92%) |
Dec 20, 2022 | 25.35 | 25.46 | 25.09 | 25.09 | 11,765 | -0.54(-2.13%) |
Dec 19, 2022 | 25.44 | 26.00 | 24.44 | 25.63 | 4,087 | -0.01(-0.05%) |
Dec 16, 2022 | 25.71 | 25.71 | 25.48 | 25.64 | 1,820 | +0.10(+0.41%) |
Dec 15, 2022 | 25.54 | 25.81 | 25.42 | 25.54 | 2,169 | -0.02(-0.08%) |
Dec 14, 2022 | 25.76 | 25.80 | 25.48 | 25.56 | 1,540 | -0.00(-0.02%) |
Dec 13, 2022 | 25.81 | 25.81 | 25.33 | 25.56 | 2,017 | -0.04(-0.16%) |
Dec 12, 2022 | 25.60 | 25.74 | 25.41 | 25.60 | 177,368 | +0.00(+0.02%) |
Dec 09, 2022 | 25.45 | 25.60 | 25.36 | 25.60 | 1,128 | +0.01(+0.06%) |
Dec 08, 2022 | 25.58 | 25.58 | 25.36 | 25.58 | 930 | -0.22(-0.87%) |
Dec 07, 2022 | 25.52 | 25.81 | 25.23 | 25.81 | 14,594 | +0.44(+1.73%) |
Dec 06, 2022 | 24.60 | 25.60 | 24.60 | 25.37 | 5,138 | -0.18(-0.71%) |
Dec 05, 2022 | 25.55 | 25.70 | 25.54 | 25.55 | 4,586 | -0.17(-0.66%) |
Dec 02, 2022 | 25.32 | 25.73 | 25.32 | 25.72 | 4,698 | +0.10(+0.41%) |
Dec 01, 2022 | 25.84 | 25.96 | 25.42 | 25.61 | 122,478 | -0.39(-1.49%) |
Nov 30, 2022 | 25.84 | 26.04 | 25.84 | 26.00 | 5,387 | +0.11(+0.42%) |
Nov 29, 2022 | 25.74 | 25.99 | 25.73 | 25.89 | 6,006 | -0.05(-0.19%) |
Nov 28, 2022 | 25.83 | 26.13 | 25.81 | 25.94 | 5,634 | -0.14(-0.53%) |
Nov 25, 2022 | 25.26 | 26.26 | 25.26 | 26.08 | 6,623 | -0.18(-0.68%) |
Nov 23, 2022 | 25.96 | 26.26 | 25.96 | 26.26 | 3,563 | +0.18(+0.69%) |
Nov 22, 2022 | 25.98 | 26.12 | 25.96 | 26.08 | 7,037 | +0.15(+0.58%) |
Nov 21, 2022 | 25.93 | 26.19 | 25.93 | 25.93 | 55,705 | -0.03(-0.10%) |
Nov 18, 2022 | 25.82 | 26.15 | 25.82 | 25.96 | 5,648 | +0.17(+0.67%) |
Nov 17, 2022 | 26.00 | 26.08 | 25.73 | 25.78 | 12,168 | +0.07(+0.27%) |
Nov 16, 2022 | 25.93 | 25.93 | 25.39 | 25.71 | 9,910 | +0.22(+0.85%) |
Nov 15, 2022 | 25.65 | 25.87 | 25.36 | 25.50 | 6,527 | +0.07(+0.26%) |
Nov 14, 2022 | 25.91 | 26.17 | 25.41 | 25.43 | 10,689 | -0.58(-2.21%) |
Nov 11, 2022 | 26.09 | 26.10 | 25.42 | 26.00 | 7,119 | -0.27(-1.01%) |
Nov 10, 2022 | 26.37 | 26.40 | 26.07 | 26.27 | 2,826 | -0.04(-0.17%) |
Nov 09, 2022 | 26.02 | 26.37 | 26.01 | 26.31 | 5,785 | +0.12(+0.44%) |
Nov 08, 2022 | 26.25 | 26.34 | 26.02 | 26.20 | 5,935 | +0.13(+0.51%) |
Nov 07, 2022 | 26.00 | 26.23 | 26.00 | 26.06 | 5,654 | -0.44(-1.67%) |
Nov 04, 2022 | 26.37 | 26.75 | 26.37 | 26.51 | 10,054 | +0.12(+0.46%) |
Nov 03, 2022 | 26.36 | 26.61 | 26.20 | 26.38 | 17,367 | +0.00(+0.00%) |
Nov 02, 2022 | 26.50 | 26.50 | 26.09 | 26.38 | 3,826 | -0.49(-1.84%) |
Nov 01, 2022 | 26.38 | 26.88 | 26.35 | 26.88 | 16,333 | +0.42(+1.58%) |
Oct 31, 2022 | 26.37 | 26.58 | 26.07 | 26.46 | 5,267 | +0.30(+1.16%) |
Oct 28, 2022 | 26.17 | 26.30 | 25.82 | 26.16 | 6,018 | +0.24(+0.92%) |
Oct 27, 2022 | 26.20 | 26.23 | 25.83 | 25.92 | 7,077 | -0.13(-0.50%) |
Oct 26, 2022 | 26.09 | 26.17 | 25.80 | 26.05 | 15,538 | -0.04(-0.17%) |
Oct 25, 2022 | 26.27 | 26.27 | 25.89 | 26.09 | 21,674 | -0.01(-0.04%) |
Oct 24, 2022 | 26.21 | 26.22 | 25.91 | 26.10 | 7,318 | -0.15(-0.57%) |
Oct 21, 2022 | 26.25 | 26.49 | 26.04 | 26.25 | 9,874 | -0.01(-0.05%) |
Oct 20, 2022 | 26.21 | 26.45 | 26.08 | 26.27 | 2,394 | +0.07(+0.26%) |
Oct 19, 2022 | 25.93 | 26.43 | 25.91 | 26.20 | 8,509 | -0.01(-0.06%) |
Oct 18, 2022 | 26.13 | 26.50 | 25.93 | 26.21 | 9,771 | -0.15(-0.55%) |
Oct 17, 2022 | 26.13 | 26.52 | 26.13 | 26.36 | 123,587 | +0.30(+1.15%) |
Oct 14, 2022 | 26.19 | 26.44 | 25.93 | 26.06 | 7,100 | -0.31(-1.18%) |
Oct 13, 2022 | 25.79 | 26.52 | 25.79 | 26.37 | 2,184 | +0.23(+0.89%) |
Oct 12, 2022 | 26.18 | 26.47 | 25.95 | 26.14 | 8,587 | +0.16(+0.61%) |
Oct 11, 2022 | 26.14 | 26.14 | 25.80 | 25.98 | 2,944 | +0.04(+0.15%) |
Oct 10, 2022 | 26.11 | 26.11 | 25.94 | 25.94 | 2,513 | +0.14(+0.54%) |
Oct 07, 2022 | 25.90 | 26.13 | 25.71 | 25.80 | 1,307 | -0.09(-0.35%) |
Oct 06, 2022 | 25.74 | 26.18 | 25.63 | 25.89 | 32,017 | +0.07(+0.29%) |
Oct 05, 2022 | 25.63 | 26.11 | 25.55 | 25.82 | 168,258 | +0.19(+0.74%) |
Oct 04, 2022 | 25.84 | 26.06 | 25.63 | 25.63 | 17,782 | -0.48(-1.83%) |
Oct 03, 2022 | 26.19 | 26.38 | 25.85 | 26.10 | 134,244 | +0.42(+1.62%) |
Sep 30, 2022 | 25.83 | 25.97 | 25.69 | 25.69 | 3,626 | -0.21(-0.82%) |
Sep 29, 2022 | 25.80 | 26.03 | 25.59 | 25.90 | 15,880 | -0.09(-0.33%) |
Sep 28, 2022 | 25.83 | 25.99 | 25.83 | 25.99 | 4,989 | -0.16(-0.60%) |
Sep 27, 2022 | 26.08 | 26.14 | 26.04 | 26.14 | 1,640 | +0.04(+0.15%) |
Sep 26, 2022 | 26.24 | 26.24 | 26.10 | 26.10 | 5,232 | +0.01(+0.06%) |
Sep 23, 2022 | 25.88 | 26.18 | 25.88 | 26.09 | 68,464 | -0.05(-0.19%) |
Sep 22, 2022 | 26.12 | 26.19 | 26.00 | 26.14 | 15,178 | +0.19(+0.72%) |
Sep 21, 2022 | 26.11 | 26.25 | 25.89 | 25.95 | 57,352 | -0.19(-0.73%) |
Sep 20, 2022 | 26.19 | 28.19 | 25.67 | 26.14 | 9,392 | +0.19(+0.73%) |
Sep 19, 2022 | 25.95 | 26.27 | 25.84 | 25.95 | 4,864 | -0.17(-0.65%) |
Sep 16, 2022 | 26.18 | 26.18 | 26.12 | 26.12 | 12,442 | -0.04(-0.14%) |
Sep 15, 2022 | 26.27 | 26.27 | 26.12 | 26.16 | 1,617 | -0.04(-0.17%) |
Sep 14, 2022 | 26.28 | 26.28 | 26.12 | 26.20 | 4,002 | -0.01(-0.04%) |
Sep 13, 2022 | 26.12 | 26.26 | 26.12 | 26.21 | 4,446 | +0.07(+0.27%) |
Sep 12, 2022 | 26.24 | 26.29 | 26.14 | 26.14 | 1,984 | -0.18(-0.68%) |
Sep 09, 2022 | 26.48 | 26.50 | 26.32 | 26.32 | 4,327 | -0.10(-0.38%) |
Sep 08, 2022 | 26.36 | 26.42 | 26.34 | 26.42 | 3,248 | -0.07(-0.28%) |
Sep 07, 2022 | 26.50 | 26.50 | 26.40 | 26.50 | 3,571 | +0.14(+0.54%) |
Sep 06, 2022 | 26.16 | 26.53 | 26.15 | 26.35 | 4,403 | +0.09(+0.34%) |
Sep 02, 2022 | 26.38 | 26.52 | 26.25 | 26.26 | 18,549 | -0.10(-0.38%) |
Sep 01, 2022 | 26.33 | 26.36 | 26.12 | 26.36 | 119,937 | +0.15(+0.57%) |
Aug 31, 2022 | 25.99 | 26.22 | 25.51 | 26.21 | 2,795 | +0.23(+0.88%) |
Aug 30, 2022 | 26.06 | 26.14 | 25.78 | 25.99 | 1,620 | +0.04(+0.14%) |
Aug 29, 2022 | 25.95 | 26.03 | 25.88 | 25.95 | 4,070 | -0.02(-0.06%) |
Aug 26, 2022 | 25.93 | 26.19 | 25.93 | 25.97 | 1,339 | -0.02(-0.08%) |
Aug 25, 2022 | 26.07 | 26.07 | 25.83 | 25.98 | 648 | +0.03(+0.13%) |
Aug 24, 2022 | 26.05 | 26.10 | 25.95 | 25.95 | 1,808 | +0.01(+0.02%) |
Aug 23, 2022 | 26.07 | 26.16 | 25.94 | 25.95 | 1,871 | -0.01(-0.04%) |
Aug 22, 2022 | 25.84 | 25.95 | 25.81 | 25.95 | 3,254 | +0.08(+0.29%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.88 | 25.88 | 1,605 | +0.04(+0.17%) |
Aug 18, 2022 | 25.62 | 25.86 | 25.62 | 25.84 | 2,565 | +0.15(+0.60%) |
Aug 17, 2022 | 25.55 | 25.99 | 25.52 | 25.68 | 5,845 | -0.19(-0.75%) |
Aug 16, 2022 | 25.75 | 25.99 | 25.75 | 25.88 | 18,198 | +0.09(+0.37%) |
Aug 15, 2022 | 25.76 | 25.85 | 25.51 | 25.78 | 115,435 | -0.06(-0.23%) |
Aug 12, 2022 | 25.91 | 25.95 | 25.72 | 25.84 | 4,639 | +0.08(+0.31%) |
Aug 11, 2022 | 25.67 | 25.88 | 25.67 | 25.76 | 11,598 | -0.02(-0.07%) |
Aug 10, 2022 | 25.87 | 25.87 | 25.70 | 25.78 | 1,985 | +0.02(+0.06%) |
Aug 09, 2022 | 25.86 | 25.88 | 25.66 | 25.76 | 11,008 | -0.01(-0.04%) |
Aug 08, 2022 | 25.81 | 25.81 | 25.77 | 25.77 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 25.68 | 25.89 | 25.47 | 25.77 | 9,781 | +0.12(+0.48%) |
Aug 04, 2022 | 25.91 | 25.92 | 25.65 | 25.65 | 1,417 | -0.11(-0.44%) |
Aug 03, 2022 | 25.76 | 25.99 | 25.75 | 25.76 | 4,816 | +0.03(+0.10%) |
Aug 02, 2022 | 25.66 | 25.74 | 25.63 | 25.74 | 3,076 | +0.05(+0.19%) |