Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.35 | 28.51 | 28.20 | 28.51 | 6,015 | -0.01(-0.03%) |
Feb 27, 2023 | 28.62 | 28.70 | 28.44 | 28.52 | 7,520 | -0.15(-0.52%) |
Feb 24, 2023 | 28.59 | 28.90 | 28.59 | 28.67 | 8,391 | -0.31(-1.08%) |
Feb 23, 2023 | 28.79 | 28.98 | 28.75 | 28.98 | 9,124 | +0.23(+0.80%) |
Feb 22, 2023 | 28.88 | 28.88 | 28.61 | 28.75 | 8,225 | -0.04(-0.13%) |
Feb 21, 2023 | 28.67 | 28.99 | 28.44 | 28.79 | 9,345 | -0.13(-0.47%) |
Feb 17, 2023 | 29.00 | 29.08 | 28.53 | 28.92 | 6,843 | -0.27(-0.92%) |
Feb 16, 2023 | 28.04 | 29.73 | 28.04 | 29.19 | 8,187 | +0.35(+1.20%) |
Feb 15, 2023 | 28.17 | 29.33 | 28.11 | 28.84 | 6,852 | +0.13(+0.47%) |
Feb 14, 2023 | 28.52 | 29.01 | 28.52 | 28.71 | 5,484 | -0.37(-1.26%) |
Feb 13, 2023 | 28.85 | 29.10 | 28.24 | 29.07 | 8,828 | +0.23(+0.80%) |
Feb 10, 2023 | 28.88 | 29.09 | 28.61 | 28.84 | 6,554 | -0.11(-0.37%) |
Feb 09, 2023 | 28.66 | 29.14 | 28.66 | 28.95 | 5,851 | +0.19(+0.67%) |
Feb 08, 2023 | 28.90 | 28.90 | 28.47 | 28.76 | 9,654 | -0.27(-0.93%) |
Feb 07, 2023 | 29.14 | 29.14 | 28.71 | 29.03 | 6,156 | +0.23(+0.80%) |
Feb 06, 2023 | 28.52 | 28.95 | 27.91 | 28.80 | 8,394 | +0.04(+0.13%) |
Feb 03, 2023 | 28.90 | 28.90 | 28.35 | 28.76 | 5,801 | -0.14(-0.50%) |
Feb 02, 2023 | 27.39 | 29.41 | 27.39 | 28.90 | 27,288 | +1.37(+4.97%) |
Feb 01, 2023 | 26.77 | 27.55 | 26.04 | 27.53 | 9,282 | +0.98(+3.70%) |
Jan 31, 2023 | 26.05 | 26.84 | 25.98 | 26.55 | 65,826 | +0.57(+2.19%) |
Jan 30, 2023 | 25.87 | 26.52 | 25.80 | 25.98 | 95,145 | +0.21(+0.82%) |
Jan 27, 2023 | 26.49 | 26.49 | 24.80 | 25.77 | 21,914 | -0.53(-2.01%) |
Jan 26, 2023 | 27.46 | 27.84 | 25.82 | 26.30 | 16,155 | -0.82(-3.02%) |
Jan 25, 2023 | 26.81 | 27.21 | 26.62 | 27.12 | 7,980 | +0.36(+1.33%) |
Jan 24, 2023 | 26.63 | 27.65 | 26.40 | 26.76 | 44,558 | +0.01(+0.04%) |
Jan 23, 2023 | 26.78 | 27.27 | 26.41 | 26.75 | 31,066 | -0.22(-0.82%) |
Jan 20, 2023 | 26.20 | 26.97 | 26.20 | 26.97 | 17,826 | +0.67(+2.56%) |
Jan 19, 2023 | 26.00 | 26.58 | 25.50 | 26.30 | 15,331 | +0.30(+1.15%) |
Jan 18, 2023 | 25.96 | 26.63 | 25.78 | 26.00 | 9,972 | +0.14(+0.56%) |
Jan 17, 2023 | 25.90 | 26.47 | 25.86 | 25.86 | 11,221 | -0.15(-0.57%) |
Jan 13, 2023 | 26.01 | 26.65 | 25.84 | 26.01 | 19,927 | +0.18(+0.69%) |
Jan 12, 2023 | 26.10 | 26.97 | 25.67 | 25.83 | 21,483 | +0.06(+0.22%) |
Jan 11, 2023 | 25.55 | 26.31 | 25.31 | 25.77 | 15,644 | +0.34(+1.33%) |
Jan 10, 2023 | 25.18 | 25.43 | 25.03 | 25.43 | 4,121 | +0.05(+0.19%) |
Jan 09, 2023 | 25.53 | 25.53 | 25.39 | 25.39 | 2,377 | -0.20(-0.79%) |
Jan 06, 2023 | 25.98 | 26.25 | 24.72 | 25.59 | 17,958 | +0.24(+0.95%) |
Jan 05, 2023 | 25.59 | 26.42 | 24.91 | 25.35 | 5,541 | -0.36(-1.39%) |
Jan 04, 2023 | 25.45 | 26.09 | 25.20 | 25.70 | 11,634 | +0.64(+2.54%) |
Jan 03, 2023 | 24.73 | 25.39 | 24.73 | 25.07 | 12,996 | +0.40(+1.64%) |
Dec 30, 2022 | 24.57 | 24.78 | 24.42 | 24.66 | 4,506 | +0.10(+0.39%) |
Dec 29, 2022 | 24.63 | 24.77 | 24.47 | 24.57 | 1,467 | +0.06(+0.24%) |
Dec 28, 2022 | 24.99 | 24.99 | 24.51 | 24.51 | 2,341 | -0.29(-1.17%) |
Dec 27, 2022 | 24.57 | 25.00 | 24.42 | 24.80 | 5,804 | +0.00(+0.00%) |
Dec 23, 2022 | 24.75 | 24.81 | 24.75 | 24.80 | 2,298 | +0.34(+1.38%) |
Dec 22, 2022 | 24.93 | 24.93 | 24.46 | 24.46 | 1,155 | -0.43(-1.74%) |
Dec 21, 2022 | 24.61 | 24.96 | 24.49 | 24.89 | 3,899 | +0.57(+2.36%) |
Dec 20, 2022 | 24.87 | 24.87 | 24.22 | 24.32 | 5,313 | -0.33(-1.32%) |
Dec 19, 2022 | 24.85 | 25.13 | 24.42 | 24.64 | 9,366 | -0.25(-1.00%) |
Dec 16, 2022 | 24.03 | 25.62 | 24.03 | 24.89 | 21,378 | +0.67(+2.77%) |
Dec 15, 2022 | 24.65 | 24.70 | 24.08 | 24.22 | 11,587 | -0.43(-1.75%) |
Dec 14, 2022 | 25.17 | 25.28 | 24.56 | 24.65 | 11,168 | -0.65(-2.57%) |
Dec 13, 2022 | 25.51 | 25.86 | 24.93 | 25.31 | 18,542 | -0.05(-0.19%) |
Dec 12, 2022 | 25.32 | 25.51 | 25.24 | 25.35 | 3,184 | +0.13(+0.53%) |
Dec 09, 2022 | 25.16 | 25.30 | 25.13 | 25.22 | 4,341 | +0.06(+0.23%) |
Dec 08, 2022 | 25.25 | 25.43 | 24.83 | 25.16 | 9,121 | +0.03(+0.11%) |
Dec 07, 2022 | 25.62 | 25.62 | 24.41 | 25.13 | 13,611 | -0.43(-1.69%) |
Dec 06, 2022 | 25.72 | 25.72 | 24.74 | 25.56 | 18,233 | -0.10(-0.37%) |
Dec 05, 2022 | 26.25 | 26.73 | 25.40 | 25.66 | 17,933 | -0.57(-2.19%) |
Dec 02, 2022 | 26.71 | 26.81 | 26.21 | 26.23 | 11,887 | -0.57(-2.14%) |