Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.88 | 29.47 | 28.71 | 29.41 | 1,078,171 | +0.40(+1.37%) |
Feb 27, 2023 | 29.09 | 29.39 | 28.69 | 29.01 | 1,081,812 | -0.01(-0.03%) |
Feb 24, 2023 | 29.38 | 29.38 | 28.39 | 29.02 | 1,162,256 | -0.75(-2.52%) |
Feb 23, 2023 | 28.25 | 29.81 | 28.01 | 29.77 | 1,328,448 | +1.79(+6.39%) |
Feb 22, 2023 | 25.94 | 29.05 | 25.94 | 27.98 | 1,132,063 | +1.44(+5.41%) |
Feb 21, 2023 | 27.30 | 27.34 | 26.49 | 26.55 | 1,158,904 | -1.06(-3.83%) |
Feb 17, 2023 | 27.27 | 27.64 | 27.23 | 27.60 | 424,491 | -0.01(-0.03%) |
Feb 16, 2023 | 27.21 | 27.91 | 27.21 | 27.61 | 441,625 | +0.06(+0.24%) |
Feb 15, 2023 | 27.19 | 27.58 | 27.19 | 27.55 | 248,313 | +0.15(+0.54%) |
Feb 14, 2023 | 26.99 | 27.47 | 26.87 | 27.40 | 301,066 | +0.16(+0.58%) |
Feb 13, 2023 | 26.92 | 27.24 | 26.78 | 27.24 | 265,225 | +0.43(+1.59%) |
Feb 10, 2023 | 26.66 | 26.96 | 26.44 | 26.82 | 402,407 | +0.05(+0.17%) |
Feb 09, 2023 | 27.82 | 27.96 | 26.62 | 26.77 | 868,773 | -0.61(-2.23%) |
Feb 08, 2023 | 27.42 | 27.64 | 27.16 | 27.38 | 530,254 | -0.26(-0.94%) |
Feb 07, 2023 | 27.40 | 27.70 | 26.91 | 27.64 | 676,641 | +0.15(+0.54%) |
Feb 06, 2023 | 28.59 | 28.60 | 27.46 | 27.49 | 974,020 | -1.36(-4.72%) |
Feb 03, 2023 | 27.92 | 29.07 | 27.71 | 28.85 | 617,841 | +0.54(+1.90%) |
Feb 02, 2023 | 29.37 | 29.37 | 28.07 | 28.32 | 1,337,471 | -0.97(-3.32%) |
Feb 01, 2023 | 28.98 | 29.32 | 28.61 | 29.29 | 552,160 | +0.27(+0.93%) |
Jan 31, 2023 | 28.51 | 29.06 | 28.51 | 29.02 | 414,251 | +0.60(+2.12%) |
Jan 30, 2023 | 27.88 | 28.51 | 27.88 | 28.42 | 393,863 | +0.31(+1.09%) |
Jan 27, 2023 | 28.02 | 28.28 | 27.91 | 28.11 | 380,071 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.70 | 27.97 | 28.22 | 505,254 | +0.05(+0.16%) |
Jan 25, 2023 | 27.93 | 28.24 | 27.69 | 28.18 | 616,461 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.44 | 27.73 | 28.19 | 317,595 | -0.02(-0.07%) |
Jan 23, 2023 | 28.05 | 28.25 | 26.97 | 28.21 | 1,029,042 | -0.46(-1.62%) |
Jan 20, 2023 | 28.64 | 28.74 | 28.38 | 28.67 | 244,583 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.69 | 28.18 | 28.53 | 360,989 | -0.02(-0.07%) |
Jan 18, 2023 | 29.03 | 29.18 | 28.51 | 28.55 | 275,930 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.58 | 28.83 | 227,480 | +0.06(+0.23%) |
Jan 13, 2023 | 28.66 | 28.98 | 28.46 | 28.76 | 316,277 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.13 | 28.79 | 606,687 | +0.67(+2.37%) |
Jan 11, 2023 | 27.15 | 28.18 | 27.15 | 28.12 | 707,088 | +1.12(+4.15%) |
Jan 10, 2023 | 27.21 | 27.35 | 26.49 | 27.00 | 539,458 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.39 | 26.78 | 27.21 | 642,281 | +0.32(+1.21%) |
Jan 06, 2023 | 26.53 | 26.91 | 26.25 | 26.89 | 568,020 | +0.62(+2.36%) |
Jan 05, 2023 | 25.88 | 26.33 | 25.66 | 26.27 | 329,956 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.07 | 25.48 | 26.04 | 633,103 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.76 | 25.25 | 25.52 | 439,268 | +0.14(+0.55%) |
Dec 30, 2022 | 25.01 | 25.44 | 24.84 | 25.38 | 759,534 | +0.18(+0.70%) |
Dec 29, 2022 | 24.80 | 25.25 | 24.67 | 25.20 | 519,153 | +0.65(+2.64%) |
Dec 28, 2022 | 24.99 | 25.09 | 24.36 | 24.56 | 449,133 | -0.44(-1.78%) |
Dec 27, 2022 | 25.16 | 25.16 | 24.88 | 25.00 | 316,973 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.07 | 442,004 | +0.01(+0.04%) |
Dec 22, 2022 | 24.76 | 25.06 | 24.63 | 25.06 | 566,463 | -0.06(-0.22%) |
Dec 21, 2022 | 25.13 | 25.32 | 25.04 | 25.11 | 593,265 | +0.28(+1.12%) |
Dec 20, 2022 | 24.91 | 25.29 | 24.68 | 24.83 | 1,106,161 | -0.06(-0.22%) |
Dec 19, 2022 | 25.38 | 25.47 | 24.67 | 24.89 | 855,776 | -0.49(-1.93%) |
Dec 16, 2022 | 25.31 | 25.61 | 25.24 | 25.38 | 995,336 | -0.19(-0.72%) |
Dec 15, 2022 | 25.75 | 26.07 | 25.37 | 25.57 | 960,884 | -0.64(-2.44%) |
Dec 14, 2022 | 26.55 | 26.68 | 26.02 | 26.20 | 607,606 | -0.25(-0.95%) |
Dec 13, 2022 | 27.25 | 27.43 | 26.25 | 26.45 | 464,377 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.53 | 399,108 | -0.25(-0.93%) |
Dec 09, 2022 | 26.50 | 26.95 | 26.40 | 26.78 | 389,773 | -0.04(-0.14%) |
Dec 08, 2022 | 26.80 | 26.97 | 26.58 | 26.82 | 250,857 | +0.08(+0.31%) |
Dec 07, 2022 | 26.40 | 26.77 | 26.13 | 26.73 | 699,536 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.17 | 26.37 | 26.52 | 605,498 | -0.39(-1.45%) |
Dec 05, 2022 | 27.28 | 27.35 | 26.73 | 26.91 | 577,583 | -0.44(-1.63%) |
Dec 02, 2022 | 26.82 | 27.51 | 26.66 | 27.35 | 493,537 | +0.13(+0.48%) |