Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.34 | 28.13 | 27.29 | 27.74 | 32,112 | +0.46(+1.68%) |
Feb 27, 2023 | 27.73 | 28.04 | 27.27 | 27.28 | 15,636 | -0.04(-0.14%) |
Feb 24, 2023 | 26.62 | 27.62 | 26.62 | 27.32 | 41,598 | +0.25(+0.91%) |
Feb 23, 2023 | 26.92 | 27.46 | 26.19 | 27.07 | 17,420 | +0.27(+1.01%) |
Feb 22, 2023 | 27.48 | 27.48 | 26.37 | 26.80 | 25,430 | +0.37(+1.40%) |
Feb 21, 2023 | 26.11 | 26.56 | 26.11 | 26.43 | 8,034 | +0.20(+0.77%) |
Feb 17, 2023 | 26.20 | 26.36 | 26.14 | 26.23 | 12,569 | +0.13(+0.51%) |
Feb 16, 2023 | 26.01 | 26.33 | 25.77 | 26.09 | 13,508 | -0.01(-0.06%) |
Feb 15, 2023 | 25.54 | 26.15 | 25.54 | 26.11 | 15,534 | +0.88(+3.50%) |
Feb 14, 2023 | 25.27 | 25.62 | 25.03 | 25.23 | 36,241 | +0.10(+0.41%) |
Feb 13, 2023 | 23.76 | 25.12 | 23.76 | 25.12 | 23,897 | +1.13(+4.70%) |
Feb 10, 2023 | 24.09 | 24.29 | 23.65 | 24.00 | 29,268 | -0.12(-0.51%) |
Feb 09, 2023 | 25.42 | 25.42 | 24.11 | 24.12 | 65,129 | -0.98(-3.91%) |
Feb 08, 2023 | 25.26 | 25.44 | 24.74 | 25.10 | 59,894 | -0.39(-1.52%) |
Feb 07, 2023 | 25.40 | 25.49 | 25.13 | 25.49 | 19,241 | +0.06(+0.25%) |
Feb 06, 2023 | 25.87 | 26.10 | 24.57 | 25.43 | 26,081 | -0.75(-2.87%) |
Feb 03, 2023 | 25.87 | 26.26 | 25.87 | 26.18 | 12,442 | +0.93(+3.68%) |
Feb 02, 2023 | 24.91 | 25.25 | 24.87 | 25.25 | 24,519 | +0.52(+2.09%) |
Feb 01, 2023 | 24.02 | 24.77 | 23.90 | 24.73 | 41,220 | +0.69(+2.86%) |
Jan 31, 2023 | 23.95 | 24.18 | 23.33 | 24.05 | 18,874 | +0.78(+3.34%) |
Jan 30, 2023 | 23.53 | 23.67 | 23.27 | 23.27 | 13,960 | -0.31(-1.31%) |
Jan 27, 2023 | 22.94 | 23.81 | 22.63 | 23.58 | 59,289 | +0.79(+3.45%) |
Jan 26, 2023 | 22.84 | 23.09 | 22.60 | 22.79 | 44,891 | -0.25(-1.07%) |
Jan 25, 2023 | 23.59 | 23.82 | 22.70 | 23.04 | 30,248 | -0.69(-2.92%) |
Jan 24, 2023 | 24.07 | 24.19 | 23.73 | 23.73 | 15,434 | -0.51(-2.10%) |
Jan 23, 2023 | 24.37 | 24.46 | 24.14 | 24.24 | 9,183 | -0.27(-1.11%) |
Jan 20, 2023 | 24.78 | 24.78 | 24.44 | 24.51 | 31,262 | +0.00(+0.00%) |
Jan 19, 2023 | 24.58 | 25.23 | 24.09 | 24.51 | 57,724 | -0.44(-1.77%) |
Jan 18, 2023 | 25.59 | 25.82 | 24.95 | 24.95 | 23,921 | -1.01(-3.88%) |
Jan 17, 2023 | 26.77 | 26.77 | 25.65 | 25.96 | 11,120 | -0.56(-2.13%) |
Jan 13, 2023 | 25.82 | 27.57 | 25.57 | 26.53 | 18,243 | +0.10(+0.37%) |
Jan 12, 2023 | 26.55 | 27.07 | 26.26 | 26.43 | 7,145 | +0.49(+1.89%) |
Jan 11, 2023 | 26.34 | 26.34 | 25.94 | 25.94 | 6,078 | -0.20(-0.75%) |
Jan 10, 2023 | 25.94 | 26.13 | 25.91 | 26.13 | 4,521 | +0.34(+1.31%) |
Jan 09, 2023 | 26.57 | 27.74 | 25.54 | 25.79 | 12,460 | -0.92(-3.44%) |
Jan 06, 2023 | 26.58 | 26.77 | 26.13 | 26.71 | 18,938 | +0.01(+0.06%) |
Jan 05, 2023 | 26.88 | 26.88 | 25.74 | 26.70 | 51,692 | -0.83(-3.02%) |
Jan 04, 2023 | 28.47 | 28.47 | 27.51 | 27.53 | 11,194 | -1.11(-3.88%) |
Jan 03, 2023 | 28.23 | 29.70 | 28.23 | 28.64 | 10,750 | +0.43(+1.53%) |
Dec 30, 2022 | 27.58 | 29.84 | 27.43 | 28.21 | 90,743 | -0.02(-0.09%) |
Dec 29, 2022 | 27.57 | 28.23 | 27.12 | 28.23 | 18,019 | +0.76(+2.77%) |
Dec 28, 2022 | 28.96 | 28.96 | 26.59 | 27.47 | 45,762 | -1.56(-5.38%) |
Dec 27, 2022 | 32.03 | 32.03 | 29.03 | 29.03 | 41,544 | -3.09(-9.63%) |
Dec 23, 2022 | 33.53 | 34.63 | 32.03 | 32.13 | 18,606 | -1.96(-5.76%) |
Dec 22, 2022 | 33.90 | 34.09 | 33.90 | 34.09 | 8,189 | +0.49(+1.46%) |
Dec 21, 2022 | 33.04 | 33.89 | 32.00 | 33.60 | 14,909 | +0.66(+2.01%) |
Dec 20, 2022 | 33.21 | 33.33 | 32.90 | 32.94 | 7,521 | -0.27(-0.81%) |
Dec 19, 2022 | 32.78 | 33.82 | 32.39 | 33.21 | 19,204 | -0.54(-1.60%) |
Dec 16, 2022 | 33.06 | 33.81 | 32.36 | 33.75 | 61,190 | +0.44(+1.33%) |
Dec 15, 2022 | 35.15 | 35.15 | 32.14 | 33.31 | 15,933 | -2.14(-6.03%) |
Dec 14, 2022 | 35.42 | 35.79 | 35.39 | 35.44 | 15,603 | -0.39(-1.10%) |
Dec 13, 2022 | 35.54 | 35.84 | 35.37 | 35.84 | 23,813 | +0.44(+1.23%) |
Dec 12, 2022 | 36.05 | 36.05 | 34.96 | 35.40 | 10,671 | -0.45(-1.25%) |
Dec 09, 2022 | 36.55 | 36.75 | 35.85 | 35.85 | 10,062 | -0.95(-2.59%) |
Dec 08, 2022 | 37.03 | 37.18 | 36.42 | 36.80 | 7,804 | +0.56(+1.53%) |
Dec 07, 2022 | 36.11 | 36.28 | 35.70 | 36.24 | 11,302 | +0.08(+0.23%) |
Dec 06, 2022 | 36.22 | 36.50 | 35.61 | 36.16 | 14,414 | +0.10(+0.29%) |
Dec 05, 2022 | 36.95 | 37.26 | 35.83 | 36.06 | 16,658 | -1.07(-2.88%) |
Dec 02, 2022 | 36.78 | 37.26 | 36.58 | 37.13 | 11,973 | +0.45(+1.23%) |