Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.64 | 27.12 | 26.26 | 26.64 | 145,033 | -0.03(-0.11%) |
Feb 27, 2023 | 26.80 | 27.57 | 26.46 | 26.67 | 260,305 | -0.03(-0.11%) |
Feb 24, 2023 | 26.06 | 27.14 | 25.95 | 26.70 | 257,631 | +0.44(+1.66%) |
Feb 23, 2023 | 25.66 | 26.38 | 25.66 | 26.26 | 223,810 | +0.77(+3.03%) |
Feb 22, 2023 | 25.32 | 26.01 | 25.32 | 25.49 | 202,436 | +0.00(+0.00%) |
Feb 21, 2023 | 26.83 | 27.29 | 25.32 | 25.49 | 542,154 | -3.00(-10.54%) |
Feb 17, 2023 | 27.91 | 28.53 | 26.99 | 28.49 | 213,863 | +0.61(+2.20%) |
Feb 16, 2023 | 27.60 | 28.07 | 27.39 | 27.88 | 101,438 | +0.03(+0.11%) |
Feb 15, 2023 | 27.86 | 27.87 | 27.05 | 27.85 | 97,090 | +0.31(+1.12%) |
Feb 14, 2023 | 27.44 | 27.74 | 27.05 | 27.54 | 124,569 | +0.06(+0.22%) |
Feb 13, 2023 | 27.45 | 27.54 | 26.76 | 27.48 | 178,515 | +0.25(+0.91%) |
Feb 10, 2023 | 27.12 | 27.48 | 26.61 | 27.23 | 82,001 | +0.03(+0.11%) |
Feb 09, 2023 | 27.47 | 27.79 | 27.00 | 27.20 | 241,291 | -0.08(-0.29%) |
Feb 08, 2023 | 27.08 | 27.41 | 26.98 | 27.28 | 121,195 | +0.15(+0.55%) |
Feb 07, 2023 | 26.84 | 27.24 | 26.71 | 27.13 | 72,656 | +0.23(+0.85%) |
Feb 06, 2023 | 26.52 | 27.09 | 26.10 | 26.91 | 113,853 | +0.55(+2.10%) |
Feb 03, 2023 | 26.16 | 26.62 | 26.09 | 26.35 | 68,435 | +0.03(+0.11%) |
Feb 02, 2023 | 27.27 | 27.29 | 25.91 | 26.32 | 139,472 | -0.84(-3.09%) |
Feb 01, 2023 | 27.14 | 27.38 | 26.92 | 27.16 | 243,387 | +0.31(+1.14%) |
Jan 31, 2023 | 26.44 | 26.98 | 26.32 | 26.86 | 60,101 | +0.36(+1.34%) |
Jan 30, 2023 | 26.87 | 27.38 | 26.31 | 26.50 | 127,255 | -0.37(-1.36%) |
Jan 27, 2023 | 26.15 | 26.89 | 26.15 | 26.87 | 152,097 | +0.59(+2.26%) |
Jan 26, 2023 | 26.12 | 26.27 | 25.63 | 26.27 | 167,715 | +0.21(+0.80%) |
Jan 25, 2023 | 25.81 | 26.09 | 25.18 | 26.07 | 133,729 | +0.26(+1.00%) |
Jan 24, 2023 | 25.28 | 26.01 | 24.92 | 25.81 | 158,784 | +0.48(+1.91%) |
Jan 23, 2023 | 25.82 | 25.86 | 25.28 | 25.32 | 70,870 | -0.37(-1.42%) |
Jan 20, 2023 | 25.69 | 25.99 | 25.21 | 25.69 | 97,550 | +0.23(+0.89%) |
Jan 19, 2023 | 25.44 | 25.82 | 25.21 | 25.46 | 76,840 | -0.01(-0.04%) |
Jan 18, 2023 | 26.19 | 26.85 | 25.47 | 25.47 | 214,816 | -0.62(-2.39%) |
Jan 17, 2023 | 25.65 | 26.39 | 25.64 | 26.09 | 132,614 | +0.55(+2.17%) |
Jan 13, 2023 | 25.11 | 25.93 | 25.06 | 25.54 | 149,781 | +0.23(+0.90%) |
Jan 12, 2023 | 25.14 | 25.44 | 24.92 | 25.31 | 61,032 | +0.49(+1.99%) |
Jan 11, 2023 | 25.30 | 25.48 | 24.62 | 24.82 | 83,472 | -0.41(-1.61%) |
Jan 10, 2023 | 24.89 | 25.28 | 24.52 | 25.22 | 74,069 | +0.43(+1.71%) |
Jan 09, 2023 | 25.13 | 25.60 | 24.72 | 24.80 | 70,718 | +0.07(+0.28%) |
Jan 06, 2023 | 24.71 | 25.15 | 24.54 | 24.73 | 98,521 | +0.24(+0.97%) |
Jan 05, 2023 | 24.06 | 24.55 | 23.79 | 24.49 | 78,676 | +0.25(+1.02%) |
Jan 04, 2023 | 24.72 | 24.81 | 24.11 | 24.25 | 91,946 | -0.65(-2.62%) |
Jan 03, 2023 | 25.67 | 25.92 | 24.84 | 24.90 | 79,429 | -0.77(-3.00%) |
Dec 30, 2022 | 25.11 | 25.71 | 24.92 | 25.67 | 124,422 | +0.04(+0.15%) |
Dec 29, 2022 | 24.92 | 25.66 | 24.88 | 25.63 | 125,088 | +0.62(+2.49%) |
Dec 28, 2022 | 25.66 | 25.91 | 24.97 | 25.01 | 67,907 | -0.90(-3.47%) |
Dec 27, 2022 | 26.03 | 26.14 | 25.71 | 25.91 | 98,601 | -0.14(-0.53%) |
Dec 23, 2022 | 25.63 | 26.23 | 25.32 | 26.05 | 89,907 | +0.27(+1.04%) |
Dec 22, 2022 | 25.23 | 25.82 | 24.92 | 25.78 | 224,432 | +0.25(+0.97%) |
Dec 21, 2022 | 24.35 | 25.79 | 24.29 | 25.53 | 364,307 | +1.18(+4.83%) |
Dec 20, 2022 | 23.39 | 24.35 | 23.39 | 24.35 | 184,644 | +0.85(+3.62%) |
Dec 19, 2022 | 23.80 | 24.05 | 23.34 | 23.50 | 131,816 | -0.54(-2.26%) |
Dec 16, 2022 | 23.32 | 24.15 | 23.32 | 24.05 | 291,795 | +0.43(+1.80%) |
Dec 15, 2022 | 23.43 | 23.95 | 23.00 | 23.62 | 188,387 | +0.12(+0.51%) |
Dec 14, 2022 | 24.03 | 24.17 | 23.25 | 23.50 | 202,950 | -0.49(-2.06%) |
Dec 13, 2022 | 24.92 | 24.92 | 23.69 | 24.00 | 240,549 | -0.45(-1.82%) |
Dec 12, 2022 | 24.30 | 24.74 | 24.30 | 24.44 | 118,997 | -0.02(-0.08%) |
Dec 09, 2022 | 23.96 | 24.73 | 23.87 | 24.46 | 137,666 | +0.37(+1.52%) |
Dec 08, 2022 | 23.85 | 24.35 | 23.85 | 24.10 | 127,137 | +0.27(+1.12%) |
Dec 07, 2022 | 24.28 | 24.32 | 23.56 | 23.83 | 204,876 | -0.56(-2.31%) |
Dec 06, 2022 | 25.29 | 25.56 | 24.32 | 24.39 | 252,685 | -1.14(-4.45%) |
Dec 05, 2022 | 25.55 | 25.96 | 25.35 | 25.53 | 210,709 | +0.14(+0.55%) |
Dec 02, 2022 | 24.88 | 25.43 | 24.53 | 25.39 | 105,557 | +0.49(+1.99%) |