Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.61 | 31.70 | 30.24 | 31.30 | 439,372 | +0.52(+1.69%) |
Feb 27, 2023 | 30.75 | 30.98 | 30.21 | 30.78 | 188,517 | +0.21(+0.69%) |
Feb 24, 2023 | 30.64 | 30.71 | 29.84 | 30.57 | 283,257 | +0.17(+0.56%) |
Feb 23, 2023 | 28.79 | 30.72 | 27.50 | 30.40 | 752,321 | +3.64(+13.60%) |
Feb 22, 2023 | 26.72 | 26.95 | 26.44 | 26.76 | 92,795 | +0.01(+0.04%) |
Feb 21, 2023 | 27.20 | 27.32 | 26.73 | 26.75 | 54,457 | -0.74(-2.69%) |
Feb 17, 2023 | 27.38 | 27.53 | 27.26 | 27.49 | 43,410 | +0.09(+0.33%) |
Feb 16, 2023 | 27.15 | 27.51 | 26.98 | 27.40 | 62,215 | -0.10(-0.36%) |
Feb 15, 2023 | 27.05 | 27.52 | 26.89 | 27.50 | 49,665 | +0.19(+0.70%) |
Feb 14, 2023 | 27.30 | 27.60 | 27.30 | 27.31 | 110,571 | -0.07(-0.26%) |
Feb 13, 2023 | 26.87 | 27.50 | 26.87 | 27.38 | 152,215 | +0.69(+2.59%) |
Feb 10, 2023 | 26.70 | 26.86 | 26.47 | 26.69 | 55,109 | -0.18(-0.67%) |
Feb 09, 2023 | 27.59 | 27.59 | 26.84 | 26.87 | 46,139 | -0.56(-2.04%) |
Feb 08, 2023 | 27.34 | 27.58 | 26.89 | 27.43 | 104,753 | +0.00(+0.00%) |
Feb 07, 2023 | 26.78 | 27.43 | 26.28 | 27.43 | 68,931 | +0.56(+2.08%) |
Feb 06, 2023 | 27.15 | 27.35 | 26.61 | 26.87 | 120,624 | -0.39(-1.43%) |
Feb 03, 2023 | 27.19 | 27.86 | 26.93 | 27.26 | 87,761 | -0.07(-0.26%) |
Feb 02, 2023 | 27.47 | 27.62 | 27.06 | 27.33 | 74,736 | +0.06(+0.22%) |
Feb 01, 2023 | 26.32 | 27.49 | 26.32 | 27.27 | 112,926 | +0.73(+2.75%) |
Jan 31, 2023 | 26.60 | 26.83 | 26.20 | 26.54 | 157,273 | +0.04(+0.15%) |
Jan 30, 2023 | 26.44 | 26.58 | 26.04 | 26.50 | 89,878 | +0.02(+0.08%) |
Jan 27, 2023 | 26.51 | 26.67 | 26.35 | 26.48 | 76,391 | -0.06(-0.23%) |
Jan 26, 2023 | 26.23 | 26.54 | 26.02 | 26.54 | 157,107 | +0.44(+1.69%) |
Jan 25, 2023 | 25.62 | 26.30 | 25.36 | 26.10 | 117,257 | +0.30(+1.16%) |
Jan 24, 2023 | 25.42 | 25.84 | 25.40 | 25.80 | 161,322 | +0.15(+0.58%) |
Jan 23, 2023 | 26.70 | 26.70 | 24.91 | 25.65 | 260,122 | +0.88(+3.55%) |
Jan 20, 2023 | 24.43 | 24.79 | 24.43 | 24.77 | 74,900 | +0.53(+2.19%) |
Jan 19, 2023 | 24.52 | 24.61 | 23.78 | 24.24 | 70,101 | -0.34(-1.38%) |
Jan 18, 2023 | 24.90 | 25.02 | 24.50 | 24.58 | 66,215 | -0.29(-1.17%) |
Jan 17, 2023 | 24.75 | 24.96 | 24.74 | 24.87 | 79,747 | +0.07(+0.28%) |
Jan 13, 2023 | 24.62 | 24.98 | 24.31 | 24.80 | 111,495 | +0.08(+0.32%) |
Jan 12, 2023 | 24.51 | 24.86 | 24.51 | 24.72 | 129,359 | +0.24(+0.98%) |
Jan 11, 2023 | 24.56 | 24.58 | 23.92 | 24.48 | 44,402 | +0.24(+0.99%) |
Jan 10, 2023 | 23.85 | 24.43 | 23.85 | 24.24 | 41,771 | +0.58(+2.45%) |
Jan 09, 2023 | 24.21 | 24.27 | 23.56 | 23.66 | 71,283 | -0.40(-1.66%) |
Jan 06, 2023 | 23.31 | 24.17 | 23.24 | 24.06 | 51,206 | +0.95(+4.11%) |
Jan 05, 2023 | 23.57 | 23.57 | 23.07 | 23.11 | 45,397 | -0.33(-1.41%) |
Jan 04, 2023 | 23.58 | 23.82 | 23.37 | 23.44 | 64,721 | -0.14(-0.59%) |
Jan 03, 2023 | 23.18 | 23.72 | 23.11 | 23.58 | 86,243 | +0.58(+2.52%) |
Dec 30, 2022 | 22.94 | 23.10 | 22.74 | 23.00 | 62,757 | -0.07(-0.30%) |
Dec 29, 2022 | 22.88 | 23.20 | 22.88 | 23.07 | 57,116 | +0.25(+1.10%) |
Dec 28, 2022 | 22.93 | 23.03 | 22.66 | 22.82 | 48,537 | +0.05(+0.22%) |
Dec 27, 2022 | 23.15 | 23.15 | 22.58 | 22.77 | 28,687 | -0.22(-0.96%) |
Dec 23, 2022 | 22.93 | 23.29 | 22.85 | 22.99 | 38,540 | -0.11(-0.48%) |
Dec 22, 2022 | 23.36 | 23.52 | 22.88 | 23.10 | 41,422 | -0.40(-1.70%) |
Dec 21, 2022 | 23.27 | 23.62 | 23.18 | 23.50 | 73,676 | +0.44(+1.91%) |
Dec 20, 2022 | 23.01 | 23.24 | 22.98 | 23.06 | 44,802 | +0.13(+0.57%) |
Dec 19, 2022 | 23.07 | 23.21 | 22.79 | 22.93 | 77,542 | -0.16(-0.69%) |
Dec 16, 2022 | 23.30 | 23.50 | 23.07 | 23.09 | 153,929 | -0.47(-1.99%) |
Dec 15, 2022 | 24.40 | 24.61 | 23.55 | 23.56 | 149,749 | -0.84(-3.44%) |
Dec 14, 2022 | 24.31 | 24.57 | 23.85 | 24.40 | 336,272 | +0.12(+0.49%) |
Dec 13, 2022 | 24.96 | 25.18 | 24.28 | 24.28 | 77,217 | -0.02(-0.08%) |
Dec 12, 2022 | 24.30 | 24.41 | 24.15 | 24.30 | 81,837 | -0.01(-0.04%) |
Dec 09, 2022 | 24.21 | 24.50 | 24.21 | 24.31 | 28,619 | +0.00(+0.00%) |
Dec 08, 2022 | 24.02 | 24.46 | 24.02 | 24.31 | 40,197 | +0.20(+0.83%) |
Dec 07, 2022 | 24.24 | 24.86 | 23.88 | 24.11 | 65,774 | -0.29(-1.19%) |
Dec 06, 2022 | 24.38 | 24.67 | 24.06 | 24.40 | 39,901 | +0.02(+0.08%) |
Dec 05, 2022 | 24.59 | 24.65 | 24.25 | 24.38 | 88,709 | -0.41(-1.65%) |
Dec 02, 2022 | 24.55 | 25.11 | 24.53 | 24.79 | 57,741 | -0.05(-0.20%) |