Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.30 | 26.75 | 26.00 | 26.50 | 264,858 | +0.23(+0.87%) |
Feb 27, 2023 | 25.99 | 26.35 | 25.85 | 26.27 | 214,524 | +0.30(+1.15%) |
Feb 24, 2023 | 26.10 | 26.18 | 25.81 | 25.98 | 377,177 | -0.57(-2.13%) |
Feb 23, 2023 | 26.72 | 26.88 | 26.31 | 26.54 | 233,412 | -0.25(-0.93%) |
Feb 22, 2023 | 27.14 | 27.14 | 26.53 | 26.79 | 299,215 | -0.31(-1.14%) |
Feb 21, 2023 | 27.35 | 27.56 | 26.94 | 27.10 | 299,000 | -0.25(-0.91%) |
Feb 17, 2023 | 27.04 | 27.37 | 26.66 | 27.35 | 343,223 | +0.10(+0.36%) |
Feb 16, 2023 | 26.88 | 27.48 | 26.68 | 27.25 | 356,509 | +0.07(+0.26%) |
Feb 15, 2023 | 27.29 | 27.34 | 26.80 | 27.18 | 898,167 | -0.60(-2.15%) |
Feb 14, 2023 | 27.53 | 27.97 | 27.25 | 27.77 | 306,730 | +0.14(+0.50%) |
Feb 13, 2023 | 27.54 | 27.82 | 27.42 | 27.64 | 269,086 | -0.19(-0.68%) |
Feb 10, 2023 | 27.87 | 28.01 | 27.59 | 27.82 | 469,528 | -0.12(-0.43%) |
Feb 09, 2023 | 28.73 | 28.88 | 27.81 | 27.94 | 576,476 | -0.55(-1.92%) |
Feb 08, 2023 | 28.85 | 29.03 | 28.44 | 28.49 | 258,745 | -0.21(-0.73%) |
Feb 07, 2023 | 28.55 | 29.23 | 28.38 | 28.70 | 401,066 | +0.12(+0.42%) |
Feb 06, 2023 | 28.85 | 28.89 | 28.44 | 28.58 | 403,258 | -0.36(-1.24%) |
Feb 03, 2023 | 29.23 | 29.45 | 28.69 | 28.94 | 1,640,099 | -1.07(-3.58%) |
Feb 02, 2023 | 30.98 | 31.20 | 29.74 | 30.01 | 477,145 | -0.70(-2.27%) |
Feb 01, 2023 | 30.20 | 30.82 | 29.70 | 30.71 | 634,723 | +0.60(+1.98%) |
Jan 31, 2023 | 29.83 | 30.23 | 29.63 | 30.11 | 552,581 | -0.02(-0.07%) |
Jan 30, 2023 | 30.43 | 30.55 | 30.10 | 30.13 | 308,617 | -0.50(-1.62%) |
Jan 27, 2023 | 30.95 | 31.02 | 30.38 | 30.63 | 430,030 | -0.58(-1.85%) |
Jan 26, 2023 | 31.71 | 31.71 | 30.93 | 31.20 | 274,522 | -0.40(-1.26%) |
Jan 25, 2023 | 30.69 | 31.67 | 30.69 | 31.60 | 376,553 | +0.46(+1.47%) |
Jan 24, 2023 | 30.81 | 31.16 | 30.35 | 31.14 | 230,523 | +0.28(+0.90%) |
Jan 23, 2023 | 30.67 | 30.95 | 30.33 | 30.87 | 410,655 | -0.13(-0.42%) |
Jan 20, 2023 | 30.61 | 31.04 | 30.26 | 31.00 | 396,903 | +0.41(+1.33%) |
Jan 19, 2023 | 30.04 | 30.71 | 29.99 | 30.59 | 281,152 | +0.59(+1.96%) |
Jan 18, 2023 | 30.88 | 30.99 | 29.99 | 30.00 | 379,355 | -0.44(-1.44%) |
Jan 17, 2023 | 30.92 | 30.94 | 30.12 | 30.44 | 513,389 | -0.62(-1.98%) |
Jan 13, 2023 | 30.69 | 31.30 | 30.61 | 31.06 | 818,269 | +0.31(+1.00%) |
Jan 12, 2023 | 30.73 | 30.97 | 30.22 | 30.75 | 401,995 | +0.42(+1.38%) |
Jan 11, 2023 | 30.70 | 30.77 | 30.07 | 30.33 | 302,633 | -0.13(-0.42%) |
Jan 10, 2023 | 30.07 | 30.54 | 29.87 | 30.46 | 195,709 | +0.47(+1.56%) |
Jan 09, 2023 | 30.63 | 30.67 | 29.93 | 29.99 | 392,118 | -0.15(-0.49%) |
Jan 06, 2023 | 29.79 | 30.34 | 29.29 | 30.14 | 406,289 | +0.83(+2.85%) |
Jan 05, 2023 | 29.09 | 29.32 | 28.67 | 29.31 | 619,170 | -0.33(-1.11%) |
Jan 04, 2023 | 29.21 | 29.89 | 28.87 | 29.63 | 791,398 | +1.16(+4.09%) |
Jan 03, 2023 | 28.49 | 29.09 | 28.16 | 28.47 | 455,018 | +0.47(+1.67%) |
Dec 30, 2022 | 28.37 | 28.48 | 27.90 | 28.00 | 341,029 | -0.42(-1.47%) |
Dec 29, 2022 | 28.79 | 28.95 | 28.39 | 28.42 | 343,181 | -0.04(-0.13%) |
Dec 28, 2022 | 28.98 | 29.08 | 28.36 | 28.46 | 426,367 | -0.71(-2.45%) |
Dec 27, 2022 | 28.79 | 29.54 | 28.56 | 29.17 | 573,679 | +0.63(+2.22%) |
Dec 23, 2022 | 28.31 | 28.69 | 27.79 | 28.54 | 302,779 | +0.31(+1.09%) |
Dec 22, 2022 | 27.99 | 28.26 | 27.46 | 28.23 | 449,113 | -0.21(-0.73%) |
Dec 21, 2022 | 28.50 | 28.74 | 28.29 | 28.44 | 322,217 | +0.21(+0.74%) |
Dec 20, 2022 | 27.64 | 28.39 | 27.54 | 28.23 | 471,112 | +1.16(+4.29%) |
Dec 19, 2022 | 27.90 | 28.07 | 26.95 | 27.07 | 373,348 | -0.81(-2.92%) |
Dec 16, 2022 | 27.41 | 27.89 | 27.30 | 27.88 | 1,030,600 | +0.51(+1.85%) |
Dec 15, 2022 | 27.90 | 27.91 | 27.34 | 27.38 | 1,286,206 | -1.19(-4.17%) |
Dec 14, 2022 | 28.87 | 29.09 | 28.18 | 28.57 | 1,286,359 | -0.38(-1.30%) |
Dec 13, 2022 | 29.10 | 29.61 | 28.57 | 28.94 | 495,734 | +0.62(+2.21%) |
Dec 12, 2022 | 28.15 | 28.42 | 27.95 | 28.32 | 424,596 | +0.03(+0.10%) |
Dec 09, 2022 | 28.75 | 29.26 | 28.27 | 28.29 | 551,277 | -0.43(-1.49%) |
Dec 08, 2022 | 28.95 | 29.15 | 28.45 | 28.72 | 420,394 | +0.00(+0.00%) |
Dec 07, 2022 | 28.14 | 28.91 | 28.08 | 28.72 | 283,245 | +0.77(+2.77%) |
Dec 06, 2022 | 28.30 | 28.50 | 27.89 | 27.94 | 326,954 | -0.20(-0.71%) |
Dec 05, 2022 | 28.86 | 29.08 | 27.97 | 28.14 | 612,918 | -1.12(-3.83%) |
Dec 02, 2022 | 28.69 | 29.48 | 28.37 | 29.26 | 383,845 | +0.01(+0.03%) |