Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.97 | 27.36 | 25.66 | 26.45 | 1,052,301 | -0.68(-2.51%) |
Feb 27, 2023 | 26.19 | 28.00 | 26.19 | 27.13 | 1,217,899 | +1.10(+4.23%) |
Feb 24, 2023 | 24.57 | 26.22 | 24.33 | 26.03 | 1,149,943 | +1.22(+4.92%) |
Feb 23, 2023 | 25.02 | 25.92 | 24.09 | 24.81 | 1,390,685 | -1.70(-6.41%) |
Feb 22, 2023 | 26.22 | 27.20 | 26.21 | 26.51 | 836,636 | +0.23(+0.88%) |
Feb 21, 2023 | 25.44 | 26.50 | 25.02 | 26.28 | 528,220 | +0.68(+2.66%) |
Feb 17, 2023 | 26.83 | 26.89 | 25.59 | 25.60 | 705,776 | -1.57(-5.78%) |
Feb 16, 2023 | 26.32 | 27.41 | 26.29 | 27.17 | 610,337 | +0.74(+2.78%) |
Feb 15, 2023 | 25.82 | 26.58 | 25.47 | 26.43 | 509,696 | +0.45(+1.75%) |
Feb 14, 2023 | 26.17 | 26.59 | 25.80 | 25.98 | 432,078 | -0.30(-1.14%) |
Feb 13, 2023 | 25.80 | 26.76 | 25.65 | 26.28 | 552,526 | +0.48(+1.86%) |
Feb 10, 2023 | 25.95 | 26.54 | 25.43 | 25.80 | 839,493 | -0.32(-1.23%) |
Feb 09, 2023 | 27.59 | 28.08 | 25.72 | 26.12 | 1,161,699 | -1.13(-4.15%) |
Feb 08, 2023 | 29.31 | 29.39 | 27.18 | 27.25 | 1,164,646 | -2.32(-7.85%) |
Feb 07, 2023 | 30.45 | 31.15 | 28.49 | 29.57 | 854,126 | -0.90(-2.95%) |
Feb 06, 2023 | 30.96 | 31.82 | 29.88 | 30.47 | 599,594 | -0.51(-1.65%) |
Feb 03, 2023 | 29.80 | 31.24 | 29.52 | 30.98 | 717,727 | +1.07(+3.58%) |
Feb 02, 2023 | 28.92 | 30.10 | 28.72 | 29.91 | 561,615 | +0.93(+3.21%) |
Feb 01, 2023 | 27.62 | 29.30 | 27.57 | 28.98 | 634,626 | +1.23(+4.43%) |
Jan 31, 2023 | 27.45 | 27.94 | 27.12 | 27.75 | 607,683 | +0.37(+1.35%) |
Jan 30, 2023 | 27.25 | 28.17 | 26.97 | 27.38 | 530,004 | +0.09(+0.33%) |
Jan 27, 2023 | 27.58 | 27.84 | 26.64 | 27.29 | 508,197 | -0.40(-1.44%) |
Jan 26, 2023 | 27.79 | 27.95 | 27.19 | 27.69 | 317,868 | -0.04(-0.14%) |
Jan 25, 2023 | 27.17 | 27.94 | 26.65 | 27.73 | 334,233 | +0.64(+2.36%) |
Jan 24, 2023 | 27.77 | 28.02 | 26.45 | 27.09 | 646,313 | -0.81(-2.90%) |
Jan 23, 2023 | 27.51 | 28.60 | 27.42 | 27.90 | 450,825 | +0.45(+1.64%) |
Jan 20, 2023 | 26.79 | 27.61 | 26.41 | 27.45 | 442,560 | +1.05(+3.98%) |
Jan 19, 2023 | 26.10 | 27.17 | 25.84 | 26.40 | 616,608 | +0.23(+0.88%) |
Jan 18, 2023 | 28.20 | 28.39 | 25.74 | 26.17 | 906,633 | -2.06(-7.30%) |
Jan 17, 2023 | 27.99 | 28.75 | 27.73 | 28.23 | 344,327 | +0.23(+0.82%) |
Jan 13, 2023 | 28.00 | 28.62 | 27.67 | 28.00 | 384,995 | -0.30(-1.06%) |
Jan 12, 2023 | 29.23 | 29.35 | 28.01 | 28.30 | 740,245 | -0.76(-2.62%) |
Jan 11, 2023 | 29.73 | 29.83 | 28.66 | 29.06 | 503,934 | -0.64(-2.15%) |
Jan 10, 2023 | 28.47 | 29.71 | 28.35 | 29.70 | 420,960 | +1.38(+4.87%) |
Jan 09, 2023 | 28.87 | 29.07 | 28.00 | 28.32 | 433,302 | -0.35(-1.22%) |
Jan 06, 2023 | 29.01 | 29.55 | 28.63 | 28.67 | 482,570 | +0.01(+0.03%) |
Jan 05, 2023 | 28.44 | 29.48 | 28.20 | 28.66 | 724,667 | +0.14(+0.49%) |
Jan 04, 2023 | 27.21 | 29.07 | 27.13 | 28.52 | 1,382,451 | +1.33(+4.89%) |
Jan 03, 2023 | 26.56 | 27.62 | 26.16 | 27.19 | 612,020 | +0.62(+2.33%) |
Dec 30, 2022 | 26.47 | 26.94 | 26.16 | 26.57 | 495,930 | +0.03(+0.11%) |
Dec 29, 2022 | 27.03 | 27.23 | 26.38 | 26.54 | 385,816 | -0.44(-1.63%) |
Dec 28, 2022 | 26.74 | 27.27 | 26.35 | 26.98 | 452,036 | +0.19(+0.71%) |
Dec 27, 2022 | 27.28 | 27.49 | 26.54 | 26.79 | 323,125 | -0.48(-1.76%) |
Dec 23, 2022 | 27.21 | 27.70 | 26.64 | 27.27 | 432,838 | -0.17(-0.62%) |
Dec 22, 2022 | 27.68 | 27.68 | 26.62 | 27.44 | 462,985 | -0.51(-1.82%) |
Dec 21, 2022 | 28.00 | 28.46 | 27.74 | 27.95 | 377,712 | +0.18(+0.65%) |
Dec 20, 2022 | 27.72 | 28.31 | 27.25 | 27.77 | 709,834 | +0.05(+0.18%) |
Dec 19, 2022 | 27.10 | 27.87 | 26.83 | 27.72 | 593,208 | +0.54(+1.99%) |
Dec 16, 2022 | 26.60 | 27.21 | 26.45 | 27.18 | 1,865,760 | +0.30(+1.12%) |
Dec 15, 2022 | 27.90 | 28.22 | 26.70 | 26.88 | 753,833 | -1.36(-4.82%) |
Dec 14, 2022 | 28.40 | 28.99 | 27.87 | 28.24 | 497,501 | -0.20(-0.70%) |
Dec 13, 2022 | 29.78 | 30.45 | 28.04 | 28.44 | 1,073,001 | -1.07(-3.63%) |
Dec 12, 2022 | 30.20 | 30.39 | 27.82 | 29.51 | 1,192,631 | -0.83(-2.74%) |
Dec 09, 2022 | 31.42 | 31.73 | 30.34 | 30.34 | 730,185 | -1.43(-4.50%) |
Dec 08, 2022 | 32.45 | 33.42 | 31.64 | 31.77 | 736,288 | -0.57(-1.76%) |
Dec 07, 2022 | 33.23 | 33.52 | 31.39 | 32.34 | 833,195 | -1.18(-3.52%) |
Dec 06, 2022 | 35.04 | 35.45 | 33.06 | 33.52 | 593,329 | -1.40(-4.01%) |
Dec 05, 2022 | 36.53 | 36.53 | 33.23 | 34.92 | 774,588 | -1.72(-4.69%) |
Dec 02, 2022 | 35.24 | 36.90 | 34.76 | 36.64 | 554,799 | +1.29(+3.65%) |