Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.17 | 29.21 | 28.93 | 28.93 | 144,638 | -0.12(-0.40%) |
Feb 27, 2023 | 28.96 | 29.12 | 28.95 | 29.05 | 468,413 | +0.48(+1.69%) |
Feb 24, 2023 | 28.49 | 28.58 | 28.39 | 28.57 | 535,444 | -0.44(-1.53%) |
Feb 23, 2023 | 28.98 | 29.10 | 28.74 | 29.01 | 509,787 | +0.21(+0.74%) |
Feb 22, 2023 | 28.86 | 28.96 | 28.73 | 28.80 | 469,546 | -0.31(-1.06%) |
Feb 21, 2023 | 29.22 | 29.37 | 29.08 | 29.11 | 390,324 | -0.60(-2.01%) |
Feb 17, 2023 | 29.47 | 29.74 | 29.45 | 29.70 | 1,097,443 | +0.07(+0.23%) |
Feb 16, 2023 | 29.46 | 29.84 | 29.44 | 29.64 | 619,136 | +0.14(+0.49%) |
Feb 15, 2023 | 29.32 | 29.51 | 29.28 | 29.49 | 222,187 | -0.16(-0.55%) |
Feb 14, 2023 | 29.44 | 29.79 | 29.41 | 29.66 | 362,713 | +0.16(+0.56%) |
Feb 13, 2023 | 29.31 | 29.50 | 29.28 | 29.49 | 198,311 | +0.30(+1.02%) |
Feb 10, 2023 | 29.19 | 29.22 | 29.01 | 29.19 | 290,811 | -0.20(-0.69%) |
Feb 09, 2023 | 29.66 | 29.70 | 29.32 | 29.40 | 391,755 | +0.23(+0.79%) |
Feb 08, 2023 | 29.28 | 29.32 | 29.11 | 29.16 | 368,925 | -0.14(-0.46%) |
Feb 07, 2023 | 28.98 | 29.31 | 28.88 | 29.30 | 494,508 | +0.33(+1.13%) |
Feb 06, 2023 | 28.88 | 28.99 | 28.78 | 28.97 | 573,013 | +0.00(+0.00%) |
Feb 03, 2023 | 28.99 | 29.30 | 28.92 | 28.97 | 608,303 | -0.56(-1.89%) |
Feb 02, 2023 | 29.59 | 29.62 | 29.27 | 29.53 | 477,720 | -0.01(-0.03%) |
Feb 01, 2023 | 29.15 | 29.62 | 28.98 | 29.54 | 1,145,010 | +0.36(+1.22%) |
Jan 31, 2023 | 28.83 | 29.18 | 28.78 | 29.18 | 350,882 | +0.53(+1.85%) |
Jan 30, 2023 | 28.83 | 28.93 | 28.62 | 28.65 | 193,965 | -0.27(-0.93%) |
Jan 27, 2023 | 28.74 | 28.99 | 28.71 | 28.92 | 219,412 | +0.07(+0.23%) |
Jan 26, 2023 | 28.79 | 28.86 | 28.57 | 28.86 | 520,203 | +0.12(+0.40%) |
Jan 25, 2023 | 28.40 | 28.75 | 28.38 | 28.74 | 365,566 | +0.13(+0.47%) |
Jan 24, 2023 | 28.42 | 28.64 | 28.34 | 28.61 | 272,465 | +0.07(+0.24%) |
Jan 23, 2023 | 28.34 | 28.59 | 28.29 | 28.54 | 298,902 | +0.07(+0.24%) |
Jan 20, 2023 | 28.27 | 28.48 | 28.17 | 28.47 | 394,964 | +0.23(+0.82%) |
Jan 19, 2023 | 28.23 | 28.32 | 28.06 | 28.24 | 225,714 | -0.17(-0.61%) |
Jan 18, 2023 | 28.86 | 28.89 | 28.40 | 28.41 | 375,632 | -0.13(-0.44%) |
Jan 17, 2023 | 28.58 | 28.75 | 28.46 | 28.54 | 315,646 | -0.02(-0.07%) |
Jan 13, 2023 | 28.26 | 28.58 | 28.26 | 28.56 | 193,759 | -0.02(-0.07%) |
Jan 12, 2023 | 28.35 | 28.62 | 28.08 | 28.58 | 433,742 | +0.46(+1.65%) |
Jan 11, 2023 | 28.06 | 28.14 | 27.94 | 28.11 | 564,966 | +0.22(+0.80%) |
Jan 10, 2023 | 27.77 | 27.90 | 27.67 | 27.89 | 280,645 | +0.26(+0.94%) |
Jan 09, 2023 | 27.76 | 27.89 | 27.62 | 27.63 | 571,404 | +0.21(+0.77%) |
Jan 06, 2023 | 26.90 | 27.45 | 26.80 | 27.42 | 459,993 | +0.68(+2.56%) |
Jan 05, 2023 | 26.78 | 26.89 | 26.70 | 26.74 | 267,551 | -0.25(-0.93%) |
Jan 04, 2023 | 26.99 | 27.07 | 26.81 | 26.99 | 475,719 | +0.56(+2.12%) |
Jan 03, 2023 | 26.59 | 26.73 | 26.32 | 26.43 | 1,105,170 | +0.45(+1.74%) |
Dec 30, 2022 | 26.12 | 26.23 | 25.93 | 25.97 | 421,821 | -0.37(-1.39%) |
Dec 29, 2022 | 26.18 | 26.41 | 26.18 | 26.34 | 241,234 | +0.55(+2.13%) |
Dec 28, 2022 | 26.05 | 26.12 | 25.79 | 25.79 | 344,872 | -0.20(-0.78%) |
Dec 27, 2022 | 26.01 | 26.09 | 25.94 | 25.99 | 292,885 | -0.03(-0.11%) |
Dec 23, 2022 | 25.87 | 26.04 | 25.81 | 26.02 | 529,889 | +0.16(+0.63%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.62 | 25.86 | 585,802 | -0.24(-0.92%) |
Dec 21, 2022 | 26.02 | 26.18 | 25.94 | 26.10 | 406,163 | +0.37(+1.42%) |
Dec 20, 2022 | 25.65 | 25.82 | 25.62 | 25.73 | 503,472 | +0.10(+0.38%) |
Dec 19, 2022 | 25.78 | 25.80 | 25.55 | 25.64 | 401,963 | -0.02(-0.08%) |
Dec 16, 2022 | 25.65 | 25.79 | 25.51 | 25.66 | 1,074,896 | -0.16(-0.63%) |
Dec 15, 2022 | 26.19 | 26.23 | 25.68 | 25.82 | 913,842 | -0.81(-3.04%) |
Dec 14, 2022 | 26.74 | 26.85 | 26.49 | 26.63 | 692,661 | -0.04(-0.14%) |
Dec 13, 2022 | 27.00 | 27.06 | 26.51 | 26.67 | 688,709 | +0.40(+1.53%) |
Dec 12, 2022 | 26.16 | 26.30 | 26.11 | 26.27 | 329,324 | +0.28(+1.10%) |
Dec 09, 2022 | 25.94 | 26.16 | 25.94 | 25.98 | 551,230 | -0.14(-0.55%) |
Dec 08, 2022 | 26.11 | 26.19 | 26.00 | 26.12 | 1,540,827 | +0.04(+0.15%) |
Dec 07, 2022 | 26.08 | 26.20 | 25.94 | 26.09 | 426,512 | +0.10(+0.40%) |
Dec 06, 2022 | 26.29 | 26.30 | 25.87 | 25.98 | 1,124,737 | -0.28(-1.08%) |
Dec 05, 2022 | 26.58 | 26.64 | 26.19 | 26.27 | 731,715 | -0.28(-1.07%) |
Dec 02, 2022 | 26.40 | 26.61 | 26.32 | 26.55 | 449,540 | -0.03(-0.11%) |