Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.41 | 26.48 | 25.99 | 26.04 | 89,139 | -0.50(-1.87%) |
Feb 27, 2023 | 26.59 | 26.69 | 26.45 | 26.54 | 30,194 | +0.93(+3.65%) |
Feb 24, 2023 | 25.81 | 25.88 | 25.49 | 25.60 | 23,070 | -0.69(-2.62%) |
Feb 23, 2023 | 26.30 | 26.38 | 26.09 | 26.29 | 35,979 | -0.14(-0.53%) |
Feb 22, 2023 | 26.49 | 26.57 | 26.36 | 26.43 | 26,960 | -0.25(-0.94%) |
Feb 21, 2023 | 26.88 | 26.93 | 26.58 | 26.68 | 27,190 | -0.31(-1.15%) |
Feb 17, 2023 | 26.47 | 26.99 | 26.46 | 26.99 | 25,640 | +0.24(+0.90%) |
Feb 16, 2023 | 26.76 | 26.91 | 26.65 | 26.75 | 28,212 | -0.58(-2.12%) |
Feb 15, 2023 | 27.10 | 27.55 | 27.10 | 27.33 | 16,070 | -0.13(-0.47%) |
Feb 14, 2023 | 27.59 | 27.64 | 27.19 | 27.46 | 24,048 | -0.02(-0.07%) |
Feb 13, 2023 | 27.35 | 27.53 | 27.27 | 27.48 | 24,102 | -0.16(-0.58%) |
Feb 10, 2023 | 27.68 | 27.86 | 27.52 | 27.64 | 18,529 | -0.58(-2.06%) |
Feb 09, 2023 | 28.97 | 28.97 | 28.18 | 28.22 | 49,856 | -0.69(-2.39%) |
Feb 08, 2023 | 29.04 | 29.24 | 28.90 | 28.91 | 45,872 | +0.17(+0.59%) |
Feb 07, 2023 | 28.39 | 28.80 | 28.35 | 28.74 | 27,417 | +0.49(+1.73%) |
Feb 06, 2023 | 28.30 | 28.37 | 28.16 | 28.25 | 29,940 | -0.81(-2.79%) |
Feb 03, 2023 | 28.79 | 29.26 | 28.79 | 29.06 | 31,212 | -0.05(-0.17%) |
Feb 02, 2023 | 28.89 | 29.25 | 28.49 | 29.11 | 48,344 | +2.13(+7.89%) |
Feb 01, 2023 | 26.88 | 27.17 | 26.70 | 26.98 | 68,645 | +0.27(+1.00%) |
Jan 31, 2023 | 26.89 | 26.89 | 26.53 | 26.71 | 17,978 | -0.08(-0.31%) |
Jan 30, 2023 | 26.53 | 26.91 | 26.50 | 26.80 | 58,481 | +0.28(+1.04%) |
Jan 27, 2023 | 26.37 | 26.57 | 26.37 | 26.52 | 54,638 | -0.01(-0.04%) |
Jan 26, 2023 | 26.66 | 26.66 | 26.36 | 26.53 | 46,966 | -0.07(-0.26%) |
Jan 25, 2023 | 26.39 | 26.60 | 26.35 | 26.60 | 124,006 | -0.21(-0.78%) |
Jan 24, 2023 | 26.59 | 26.83 | 26.52 | 26.81 | 38,004 | +0.20(+0.75%) |
Jan 23, 2023 | 26.24 | 26.65 | 26.24 | 26.61 | 75,153 | +0.41(+1.56%) |
Jan 20, 2023 | 26.13 | 26.26 | 26.00 | 26.20 | 44,930 | -0.06(-0.23%) |
Jan 19, 2023 | 26.36 | 26.36 | 26.08 | 26.26 | 45,400 | -0.22(-0.83%) |
Jan 18, 2023 | 27.09 | 27.09 | 26.47 | 26.48 | 76,246 | -0.35(-1.30%) |
Jan 17, 2023 | 26.84 | 26.95 | 26.74 | 26.83 | 44,336 | -0.18(-0.67%) |
Jan 13, 2023 | 26.94 | 27.06 | 26.88 | 27.01 | 35,365 | +0.41(+1.54%) |
Jan 12, 2023 | 26.55 | 26.67 | 26.25 | 26.60 | 26,708 | +0.02(+0.08%) |
Jan 11, 2023 | 26.27 | 26.58 | 26.27 | 26.58 | 25,648 | +1.01(+3.95%) |
Jan 10, 2023 | 25.28 | 25.59 | 25.28 | 25.57 | 44,754 | -0.03(-0.12%) |
Jan 09, 2023 | 25.54 | 25.79 | 25.51 | 25.60 | 99,394 | +0.49(+1.97%) |
Jan 06, 2023 | 24.58 | 25.12 | 24.30 | 25.11 | 40,671 | +0.23(+0.91%) |
Jan 05, 2023 | 24.98 | 25.03 | 24.83 | 24.88 | 45,466 | -0.33(-1.31%) |
Jan 04, 2023 | 25.16 | 25.30 | 25.00 | 25.21 | 88,138 | +0.34(+1.37%) |
Jan 03, 2023 | 25.01 | 25.07 | 24.68 | 24.87 | 69,257 | -0.06(-0.24%) |
Dec 30, 2022 | 24.96 | 24.96 | 24.75 | 24.93 | 36,796 | -0.14(-0.56%) |
Dec 29, 2022 | 24.93 | 25.17 | 24.88 | 25.07 | 75,555 | +0.80(+3.30%) |
Dec 28, 2022 | 24.43 | 24.61 | 24.22 | 24.27 | 70,925 | -0.08(-0.33%) |
Dec 27, 2022 | 24.45 | 24.47 | 24.22 | 24.35 | 74,881 | +0.15(+0.62%) |
Dec 23, 2022 | 24.14 | 24.32 | 24.05 | 24.20 | 63,323 | +0.04(+0.17%) |
Dec 22, 2022 | 24.21 | 24.26 | 23.96 | 24.16 | 65,675 | -0.11(-0.45%) |
Dec 21, 2022 | 24.09 | 24.39 | 24.04 | 24.27 | 64,001 | +0.19(+0.79%) |
Dec 20, 2022 | 24.12 | 24.19 | 23.90 | 24.08 | 81,535 | -0.92(-3.68%) |
Dec 19, 2022 | 25.15 | 25.30 | 24.92 | 25.00 | 81,183 | -0.52(-2.04%) |
Dec 16, 2022 | 25.65 | 25.76 | 25.38 | 25.52 | 53,856 | -0.19(-0.74%) |
Dec 15, 2022 | 26.12 | 26.14 | 25.61 | 25.71 | 41,258 | -1.57(-5.76%) |
Dec 14, 2022 | 27.16 | 27.50 | 27.08 | 27.28 | 53,454 | +0.33(+1.22%) |
Dec 13, 2022 | 27.50 | 27.55 | 26.84 | 26.95 | 110,452 | +0.30(+1.13%) |
Dec 12, 2022 | 26.53 | 26.65 | 26.38 | 26.65 | 98,538 | +0.43(+1.64%) |
Dec 09, 2022 | 26.22 | 26.34 | 26.09 | 26.22 | 60,842 | +0.16(+0.61%) |
Dec 08, 2022 | 25.80 | 26.13 | 25.78 | 26.06 | 47,349 | +0.18(+0.70%) |
Dec 07, 2022 | 25.86 | 26.06 | 25.68 | 25.88 | 99,245 | +0.18(+0.70%) |
Dec 06, 2022 | 25.58 | 25.97 | 25.50 | 25.70 | 202,521 | -0.89(-3.35%) |
Dec 05, 2022 | 26.84 | 26.93 | 26.54 | 26.59 | 81,589 | -0.62(-2.28%) |
Dec 02, 2022 | 26.80 | 27.25 | 26.75 | 27.21 | 73,441 | +0.60(+2.25%) |