Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.61 | 26.71 | 26.56 | 26.71 | 4,319,248 | +0.08(+0.28%) |
Feb 27, 2023 | 26.68 | 26.69 | 26.59 | 26.64 | 3,689,813 | -0.14(-0.53%) |
Feb 24, 2023 | 26.78 | 26.79 | 26.73 | 26.78 | 5,180,181 | +0.20(+0.74%) |
Feb 23, 2023 | 26.57 | 26.65 | 26.55 | 26.58 | 4,314,620 | +0.01(+0.04%) |
Feb 22, 2023 | 26.49 | 26.59 | 26.45 | 26.57 | 1,856,097 | +0.08(+0.32%) |
Feb 21, 2023 | 26.44 | 26.51 | 26.38 | 26.49 | 2,692,803 | +0.08(+0.32%) |
Feb 17, 2023 | 26.50 | 26.54 | 26.39 | 26.40 | 4,455,111 | -0.02(-0.07%) |
Feb 16, 2023 | 26.45 | 26.49 | 26.38 | 26.42 | 4,361,191 | +0.04(+0.14%) |
Feb 15, 2023 | 26.40 | 26.45 | 26.38 | 26.39 | 5,112,715 | +0.18(+0.68%) |
Feb 14, 2023 | 26.24 | 26.29 | 26.11 | 26.21 | 3,677,341 | -0.02(-0.07%) |
Feb 13, 2023 | 26.31 | 26.32 | 26.21 | 26.23 | 2,136,274 | -0.08(-0.29%) |
Feb 10, 2023 | 26.23 | 26.33 | 26.21 | 26.30 | 3,406,317 | +0.08(+0.32%) |
Feb 09, 2023 | 26.05 | 26.22 | 26.05 | 26.22 | 3,834,202 | -0.04(-0.14%) |
Feb 08, 2023 | 26.21 | 26.26 | 26.19 | 26.25 | 1,506,817 | +0.03(+0.11%) |
Feb 07, 2023 | 26.33 | 26.38 | 26.12 | 26.23 | 4,554,554 | -0.05(-0.18%) |
Feb 06, 2023 | 26.23 | 26.33 | 26.20 | 26.27 | 7,317,571 | +0.15(+0.58%) |
Feb 03, 2023 | 25.99 | 26.12 | 25.94 | 26.12 | 8,370,506 | +0.34(+1.31%) |
Feb 02, 2023 | 25.68 | 25.83 | 25.67 | 25.78 | 4,576,131 | +0.17(+0.66%) |
Feb 01, 2023 | 25.78 | 25.86 | 25.59 | 25.61 | 7,591,783 | -0.24(-0.95%) |
Jan 31, 2023 | 25.90 | 25.95 | 25.85 | 25.86 | 2,259,191 | -0.06(-0.22%) |
Jan 30, 2023 | 25.83 | 25.92 | 25.80 | 25.92 | 3,195,920 | +0.09(+0.36%) |
Jan 27, 2023 | 25.87 | 25.89 | 25.79 | 25.82 | 2,717,500 | +0.04(+0.15%) |
Jan 26, 2023 | 25.76 | 25.87 | 25.75 | 25.78 | 2,815,105 | +0.07(+0.26%) |
Jan 25, 2023 | 25.79 | 25.82 | 25.70 | 25.72 | 2,373,318 | -0.08(-0.33%) |
Jan 24, 2023 | 25.84 | 25.93 | 25.78 | 25.80 | 1,865,372 | -0.03(-0.11%) |
Jan 23, 2023 | 25.86 | 25.88 | 25.79 | 25.83 | 3,846,430 | +0.04(+0.15%) |
Jan 20, 2023 | 25.91 | 25.94 | 25.79 | 25.79 | 2,803,196 | -0.04(-0.15%) |
Jan 19, 2023 | 25.85 | 25.92 | 25.79 | 25.83 | 2,667,571 | -0.07(-0.25%) |
Jan 18, 2023 | 25.69 | 25.91 | 25.67 | 25.90 | 3,418,062 | +0.00(+0.00%) |
Jan 17, 2023 | 25.79 | 25.93 | 25.77 | 25.90 | 2,730,407 | +0.08(+0.29%) |
Jan 13, 2023 | 25.90 | 25.91 | 25.81 | 25.82 | 2,180,332 | -0.01(-0.04%) |
Jan 12, 2023 | 25.92 | 26.08 | 25.79 | 25.83 | 4,646,243 | -0.25(-0.97%) |
Jan 11, 2023 | 26.08 | 26.14 | 26.06 | 26.08 | 2,052,493 | +0.00(+0.00%) |
Jan 10, 2023 | 26.07 | 26.12 | 26.03 | 26.08 | 1,776,637 | +0.02(+0.07%) |
Jan 09, 2023 | 26.11 | 26.12 | 26.00 | 26.07 | 10,482,314 | -0.16(-0.61%) |
Jan 06, 2023 | 26.56 | 26.63 | 26.23 | 26.23 | 4,036,165 | -0.35(-1.31%) |
Jan 05, 2023 | 26.51 | 26.60 | 26.50 | 26.57 | 3,634,544 | +0.24(+0.93%) |
Jan 04, 2023 | 26.29 | 26.38 | 26.26 | 26.33 | 2,104,970 | -0.09(-0.36%) |
Jan 03, 2023 | 26.39 | 26.47 | 26.31 | 26.42 | 4,768,399 | +0.28(+1.08%) |
Dec 30, 2022 | 26.19 | 26.25 | 26.10 | 26.14 | 3,656,646 | -0.08(-0.32%) |
Dec 29, 2022 | 26.27 | 26.30 | 26.20 | 26.23 | 2,245,211 | -0.16(-0.61%) |
Dec 28, 2022 | 26.24 | 26.39 | 26.21 | 26.39 | 2,120,043 | +0.09(+0.36%) |
Dec 27, 2022 | 26.32 | 26.33 | 26.24 | 26.29 | 3,215,344 | -0.01(-0.04%) |
Dec 23, 2022 | 26.33 | 26.37 | 26.27 | 26.30 | 1,970,542 | -0.01(-0.04%) |
Dec 22, 2022 | 26.32 | 26.38 | 26.30 | 26.31 | 2,919,464 | +0.04(+0.14%) |
Dec 21, 2022 | 26.24 | 26.31 | 26.20 | 26.27 | 4,713,835 | +0.07(+0.25%) |
Dec 20, 2022 | 26.24 | 26.26 | 26.14 | 26.21 | 3,918,360 | -0.18(-0.68%) |
Dec 19, 2022 | 26.35 | 26.43 | 26.31 | 26.39 | 6,232,830 | +0.01(+0.02%) |
Dec 16, 2022 | 26.35 | 26.40 | 26.28 | 26.38 | 5,419,894 | +0.05(+0.18%) |
Dec 15, 2022 | 26.15 | 26.42 | 26.12 | 26.33 | 9,751,608 | +0.24(+0.93%) |
Dec 14, 2022 | 26.17 | 26.25 | 26.04 | 26.09 | 6,213,064 | -0.12(-0.46%) |
Dec 13, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 10,690,091 | -0.23(-0.88%) |
Dec 12, 2022 | 26.41 | 26.51 | 26.36 | 26.44 | 4,501,757 | +0.02(+0.07%) |
Dec 09, 2022 | 26.41 | 26.45 | 26.35 | 26.43 | 2,836,405 | +0.06(+0.21%) |
Dec 08, 2022 | 26.43 | 26.46 | 26.36 | 26.37 | 2,665,143 | -0.08(-0.32%) |
Dec 07, 2022 | 26.44 | 26.52 | 26.42 | 26.45 | 3,079,469 | -0.08(-0.32%) |
Dec 06, 2022 | 26.46 | 26.58 | 26.41 | 26.54 | 4,332,997 | +0.02(+0.07%) |
Dec 05, 2022 | 26.32 | 26.53 | 26.30 | 26.52 | 5,521,806 | +0.21(+0.81%) |
Dec 02, 2022 | 26.43 | 26.50 | 26.28 | 26.30 | 4,127,030 | -0.03(-0.11%) |