Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.38 | 27.44 | 26.97 | 27.14 | 5,742 | -0.07(-0.25%) |
Feb 27, 2023 | 27.90 | 27.90 | 27.20 | 27.21 | 9,324 | -0.66(-2.38%) |
Feb 24, 2023 | 28.09 | 28.09 | 27.14 | 27.87 | 5,543 | +0.17(+0.62%) |
Feb 23, 2023 | 26.98 | 27.84 | 26.98 | 27.70 | 3,508 | +0.31(+1.12%) |
Feb 22, 2023 | 27.51 | 27.53 | 27.17 | 27.39 | 5,064 | +0.17(+0.64%) |
Feb 21, 2023 | 27.53 | 27.53 | 27.16 | 27.22 | 3,308 | -0.16(-0.60%) |
Feb 17, 2023 | 26.94 | 27.38 | 26.94 | 27.38 | 12,615 | +0.15(+0.56%) |
Feb 16, 2023 | 27.11 | 27.31 | 26.73 | 27.23 | 7,877 | +0.07(+0.25%) |
Feb 15, 2023 | 27.68 | 27.68 | 26.87 | 27.16 | 12,345 | -0.17(-0.63%) |
Feb 14, 2023 | 28.02 | 28.45 | 27.30 | 27.34 | 25,996 | -0.95(-3.36%) |
Feb 13, 2023 | 27.73 | 28.36 | 27.70 | 28.29 | 22,707 | +0.65(+2.37%) |
Feb 10, 2023 | 26.62 | 27.70 | 26.62 | 27.63 | 19,928 | +1.13(+4.28%) |
Feb 09, 2023 | 26.73 | 26.80 | 26.48 | 26.50 | 9,358 | -0.27(-1.01%) |
Feb 08, 2023 | 26.42 | 26.77 | 26.26 | 26.77 | 22,431 | +0.34(+1.27%) |
Feb 07, 2023 | 26.37 | 26.64 | 26.23 | 26.43 | 32,822 | +0.31(+1.18%) |
Feb 06, 2023 | 25.66 | 26.23 | 25.63 | 26.13 | 20,022 | +0.37(+1.42%) |
Feb 03, 2023 | 26.13 | 26.35 | 25.74 | 25.76 | 286,152 | -0.37(-1.40%) |
Feb 02, 2023 | 26.09 | 26.15 | 26.08 | 26.13 | 3,654 | +0.00(+0.00%) |
Feb 01, 2023 | 26.11 | 26.39 | 26.11 | 26.13 | 8,884 | -0.02(-0.07%) |
Jan 31, 2023 | 26.32 | 26.41 | 26.06 | 26.14 | 150,920 | -0.16(-0.62%) |
Jan 30, 2023 | 26.31 | 26.33 | 26.31 | 26.31 | 3,528 | -0.22(-0.83%) |
Jan 27, 2023 | 26.26 | 26.87 | 26.26 | 26.53 | 4,004 | +0.21(+0.80%) |
Jan 26, 2023 | 26.37 | 26.37 | 26.25 | 26.32 | 2,013 | -0.14(-0.54%) |
Jan 25, 2023 | 26.43 | 26.56 | 26.25 | 26.46 | 2,793 | +0.12(+0.44%) |
Jan 24, 2023 | 26.26 | 26.35 | 26.25 | 26.35 | 2,540 | -0.10(-0.36%) |
Jan 23, 2023 | 26.32 | 26.72 | 26.32 | 26.44 | 6,315 | +0.00(+0.00%) |
Jan 20, 2023 | 26.50 | 26.68 | 26.23 | 26.44 | 5,964 | -0.06(-0.22%) |
Jan 19, 2023 | 26.40 | 26.50 | 26.25 | 26.50 | 6,980 | +0.06(+0.22%) |
Jan 18, 2023 | 26.48 | 26.56 | 26.15 | 26.44 | 8,790 | +0.02(+0.09%) |
Jan 17, 2023 | 26.15 | 26.55 | 26.15 | 26.42 | 4,854 | +0.26(+1.01%) |
Jan 13, 2023 | 26.41 | 26.64 | 26.15 | 26.15 | 11,438 | -0.37(-1.41%) |
Jan 12, 2023 | 26.65 | 26.86 | 26.53 | 26.53 | 7,450 | +0.06(+0.22%) |
Jan 11, 2023 | 27.24 | 27.24 | 26.43 | 26.47 | 10,505 | -0.37(-1.36%) |
Jan 10, 2023 | 26.91 | 26.97 | 26.69 | 26.84 | 4,779 | -0.08(-0.29%) |
Jan 09, 2023 | 26.70 | 27.23 | 26.62 | 26.91 | 25,276 | +0.38(+1.45%) |
Jan 06, 2023 | 26.29 | 26.84 | 26.29 | 26.53 | 4,023 | +0.19(+0.73%) |
Jan 05, 2023 | 26.43 | 26.53 | 26.25 | 26.34 | 12,244 | -0.09(-0.33%) |
Jan 04, 2023 | 26.37 | 26.61 | 26.08 | 26.42 | 4,748 | +0.09(+0.33%) |
Jan 03, 2023 | 26.38 | 26.62 | 26.17 | 26.34 | 28,938 | +0.00(+0.00%) |
Dec 30, 2022 | 26.58 | 26.58 | 26.06 | 26.34 | 9,784 | -0.27(-1.01%) |
Dec 29, 2022 | 26.52 | 26.62 | 26.47 | 26.61 | 2,353 | +0.31(+1.17%) |
Dec 28, 2022 | 27.08 | 27.08 | 26.25 | 26.30 | 108,779 | -0.59(-2.18%) |
Dec 27, 2022 | 26.98 | 27.25 | 26.77 | 26.88 | 8,588 | -0.05(-0.18%) |
Dec 23, 2022 | 26.98 | 27.09 | 26.88 | 26.93 | 2,234 | +0.11(+0.39%) |
Dec 22, 2022 | 27.01 | 27.01 | 26.74 | 26.83 | 2,565 | -0.09(-0.32%) |
Dec 21, 2022 | 27.17 | 27.38 | 26.87 | 26.91 | 5,933 | -0.02(-0.07%) |
Dec 20, 2022 | 27.06 | 27.13 | 26.82 | 26.93 | 7,437 | +0.17(+0.65%) |
Dec 19, 2022 | 26.73 | 27.20 | 26.56 | 26.76 | 8,669 | +0.04(+0.14%) |
Dec 16, 2022 | 26.78 | 27.18 | 26.54 | 26.72 | 17,488 | -0.17(-0.64%) |
Dec 15, 2022 | 27.01 | 27.72 | 26.56 | 26.89 | 16,575 | -0.05(-0.18%) |
Dec 14, 2022 | 27.52 | 27.90 | 26.94 | 26.94 | 8,359 | -0.48(-1.75%) |
Dec 13, 2022 | 27.49 | 27.83 | 27.29 | 27.42 | 8,513 | +0.15(+0.56%) |
Dec 12, 2022 | 27.46 | 27.87 | 27.27 | 27.27 | 5,719 | +0.07(+0.25%) |
Dec 09, 2022 | 27.38 | 27.79 | 26.91 | 27.20 | 2,481 | -0.12(-0.42%) |
Dec 08, 2022 | 27.46 | 27.77 | 27.26 | 27.32 | 4,606 | -0.17(-0.63%) |
Dec 07, 2022 | 27.37 | 27.80 | 26.92 | 27.49 | 13,393 | +0.29(+1.06%) |
Dec 06, 2022 | 27.49 | 27.49 | 27.11 | 27.20 | 3,468 | -0.18(-0.67%) |
Dec 05, 2022 | 27.31 | 27.42 | 26.30 | 27.38 | 19,467 | -0.11(-0.38%) |
Dec 02, 2022 | 27.47 | 27.53 | 27.38 | 27.49 | 1,595 | +0.00(+0.00%) |