Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.33 | 27.69 | 26.76 | 27.05 | 158,566 | -0.28(-1.02%) |
Feb 27, 2023 | 27.66 | 28.03 | 27.28 | 27.33 | 96,252 | -0.23(-0.83%) |
Feb 24, 2023 | 26.65 | 27.57 | 26.44 | 27.56 | 105,488 | +0.49(+1.81%) |
Feb 23, 2023 | 26.79 | 27.74 | 26.69 | 27.07 | 125,258 | +0.43(+1.61%) |
Feb 22, 2023 | 27.42 | 27.60 | 26.55 | 26.64 | 159,764 | -0.73(-2.67%) |
Feb 21, 2023 | 28.86 | 29.43 | 27.31 | 27.37 | 197,730 | -1.88(-6.43%) |
Feb 17, 2023 | 29.73 | 29.77 | 28.25 | 29.25 | 158,821 | -0.29(-0.98%) |
Feb 16, 2023 | 29.66 | 30.94 | 28.02 | 29.54 | 283,478 | -0.59(-1.96%) |
Feb 15, 2023 | 28.07 | 30.32 | 27.94 | 30.13 | 213,087 | +1.77(+6.24%) |
Feb 14, 2023 | 27.04 | 28.63 | 26.92 | 28.36 | 208,491 | +1.23(+4.53%) |
Feb 13, 2023 | 26.61 | 27.31 | 26.34 | 27.13 | 268,969 | +0.54(+2.03%) |
Feb 10, 2023 | 26.47 | 27.70 | 26.47 | 26.59 | 231,311 | -0.57(-2.10%) |
Feb 09, 2023 | 27.73 | 28.26 | 27.12 | 27.16 | 164,796 | -0.55(-1.98%) |
Feb 08, 2023 | 28.01 | 28.26 | 27.63 | 27.71 | 177,935 | -0.46(-1.63%) |
Feb 07, 2023 | 28.05 | 28.25 | 27.45 | 28.17 | 146,328 | +0.02(+0.07%) |
Feb 06, 2023 | 28.48 | 28.71 | 27.85 | 28.15 | 115,064 | -0.56(-1.95%) |
Feb 03, 2023 | 28.70 | 28.97 | 28.51 | 28.71 | 73,006 | -0.27(-0.93%) |
Feb 02, 2023 | 28.58 | 29.01 | 28.45 | 28.98 | 99,577 | +0.66(+2.33%) |
Feb 01, 2023 | 28.18 | 28.67 | 27.48 | 28.32 | 119,552 | +0.03(+0.11%) |
Jan 31, 2023 | 27.64 | 28.33 | 27.63 | 28.29 | 203,121 | +0.69(+2.50%) |
Jan 30, 2023 | 27.64 | 28.10 | 27.47 | 27.60 | 92,685 | -0.32(-1.15%) |
Jan 27, 2023 | 27.08 | 28.20 | 26.92 | 27.92 | 126,246 | +0.73(+2.68%) |
Jan 26, 2023 | 27.46 | 27.77 | 26.93 | 27.19 | 122,524 | -0.13(-0.48%) |
Jan 25, 2023 | 26.11 | 27.38 | 25.84 | 27.32 | 116,788 | +1.01(+3.84%) |
Jan 24, 2023 | 26.16 | 26.49 | 26.13 | 26.31 | 137,049 | +0.05(+0.19%) |
Jan 23, 2023 | 26.14 | 26.72 | 26.07 | 26.26 | 155,443 | +0.12(+0.46%) |
Jan 20, 2023 | 26.14 | 26.39 | 25.59 | 26.14 | 310,295 | +0.43(+1.67%) |
Jan 19, 2023 | 26.69 | 26.69 | 25.25 | 25.71 | 170,214 | -1.03(-3.85%) |
Jan 18, 2023 | 26.67 | 27.53 | 26.62 | 26.74 | 184,148 | +0.39(+1.48%) |
Jan 17, 2023 | 27.53 | 27.63 | 26.23 | 26.35 | 274,246 | -1.29(-4.67%) |
Jan 13, 2023 | 28.66 | 28.84 | 26.98 | 27.64 | 201,509 | -1.39(-4.79%) |
Jan 12, 2023 | 28.29 | 29.07 | 28.05 | 29.03 | 118,042 | +0.87(+3.09%) |
Jan 11, 2023 | 27.64 | 28.21 | 27.46 | 28.16 | 72,238 | +0.68(+2.47%) |
Jan 10, 2023 | 26.85 | 27.48 | 26.60 | 27.48 | 63,006 | +0.75(+2.81%) |
Jan 09, 2023 | 26.93 | 27.33 | 26.73 | 26.73 | 118,773 | +0.06(+0.22%) |
Jan 06, 2023 | 26.45 | 26.90 | 25.97 | 26.67 | 103,994 | +0.56(+2.14%) |
Jan 05, 2023 | 25.83 | 26.35 | 25.61 | 26.11 | 87,049 | +0.12(+0.46%) |
Jan 04, 2023 | 26.21 | 26.37 | 25.72 | 25.99 | 97,135 | -0.11(-0.42%) |
Jan 03, 2023 | 27.03 | 27.26 | 26.00 | 26.10 | 107,218 | -0.59(-2.21%) |
Dec 30, 2022 | 26.70 | 26.86 | 26.24 | 26.69 | 141,907 | -0.25(-0.93%) |
Dec 29, 2022 | 27.24 | 27.42 | 26.73 | 26.94 | 131,117 | -0.01(-0.04%) |
Dec 28, 2022 | 26.80 | 27.42 | 26.71 | 26.95 | 159,255 | +0.21(+0.79%) |
Dec 27, 2022 | 26.84 | 27.19 | 26.52 | 26.74 | 123,227 | -0.13(-0.48%) |
Dec 23, 2022 | 26.90 | 27.21 | 26.49 | 26.87 | 110,108 | -0.06(-0.22%) |
Dec 22, 2022 | 26.43 | 26.98 | 26.11 | 26.93 | 114,919 | +0.34(+1.28%) |
Dec 21, 2022 | 26.65 | 27.09 | 26.40 | 26.59 | 181,918 | +0.13(+0.49%) |
Dec 20, 2022 | 26.35 | 27.26 | 25.91 | 26.46 | 109,342 | -0.01(-0.04%) |
Dec 19, 2022 | 26.63 | 26.98 | 25.72 | 26.47 | 256,435 | -0.15(-0.56%) |
Dec 16, 2022 | 26.31 | 26.85 | 25.92 | 26.62 | 379,787 | +0.07(+0.26%) |
Dec 15, 2022 | 27.62 | 28.10 | 26.47 | 26.55 | 268,517 | -1.41(-5.04%) |
Dec 14, 2022 | 27.17 | 28.66 | 27.07 | 27.96 | 297,283 | +0.83(+3.06%) |
Dec 13, 2022 | 27.37 | 27.84 | 26.77 | 27.13 | 258,801 | +0.87(+3.31%) |
Dec 12, 2022 | 25.30 | 26.28 | 24.28 | 26.26 | 377,426 | +1.09(+4.33%) |
Dec 09, 2022 | 26.53 | 26.53 | 25.01 | 25.17 | 320,824 | -1.53(-5.73%) |
Dec 08, 2022 | 27.69 | 27.69 | 26.43 | 26.70 | 253,353 | -0.57(-2.09%) |
Dec 07, 2022 | 27.60 | 28.29 | 26.86 | 27.27 | 292,000 | -0.57(-2.05%) |
Dec 06, 2022 | 28.44 | 28.67 | 27.72 | 27.84 | 177,442 | -0.53(-1.87%) |
Dec 05, 2022 | 29.60 | 29.71 | 28.14 | 28.37 | 294,301 | -1.21(-4.09%) |
Dec 02, 2022 | 28.11 | 29.84 | 27.86 | 29.58 | 180,343 | +1.00(+3.50%) |