Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.09 | 29.45 | 29.04 | 29.19 | 963,641 | +0.06(+0.21%) |
Feb 27, 2023 | 29.14 | 29.36 | 29.04 | 29.13 | 843,548 | +0.29(+1.01%) |
Feb 24, 2023 | 28.53 | 28.88 | 28.37 | 28.84 | 1,132,751 | -0.06(-0.21%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.50 | 28.90 | 2,526,045 | +0.26(+0.91%) |
Feb 22, 2023 | 28.66 | 28.89 | 28.54 | 28.64 | 1,745,211 | +0.01(+0.03%) |
Feb 21, 2023 | 29.26 | 29.30 | 28.62 | 28.63 | 1,070,353 | -0.90(-3.05%) |
Feb 17, 2023 | 29.36 | 29.56 | 29.26 | 29.53 | 343,255 | +0.14(+0.48%) |
Feb 16, 2023 | 29.30 | 29.72 | 29.27 | 29.39 | 470,766 | -0.30(-1.01%) |
Feb 15, 2023 | 29.12 | 29.69 | 29.11 | 29.69 | 484,003 | +0.36(+1.23%) |
Feb 14, 2023 | 29.15 | 29.45 | 28.98 | 29.33 | 536,317 | +0.00(+0.00%) |
Feb 13, 2023 | 29.05 | 29.37 | 28.91 | 29.33 | 496,636 | +0.34(+1.17%) |
Feb 10, 2023 | 28.77 | 29.00 | 28.68 | 28.99 | 376,437 | +0.11(+0.38%) |
Feb 09, 2023 | 29.41 | 29.52 | 28.79 | 28.88 | 423,733 | -0.30(-1.03%) |
Feb 08, 2023 | 29.27 | 29.40 | 29.10 | 29.18 | 460,371 | -0.26(-0.88%) |
Feb 07, 2023 | 29.21 | 29.54 | 28.96 | 29.44 | 766,612 | +0.08(+0.27%) |
Feb 06, 2023 | 29.49 | 29.52 | 29.20 | 29.36 | 483,444 | -0.30(-1.01%) |
Feb 03, 2023 | 29.44 | 29.92 | 29.42 | 29.66 | 1,317,178 | -0.06(-0.20%) |
Feb 02, 2023 | 29.52 | 29.79 | 29.34 | 29.72 | 1,813,407 | +0.36(+1.23%) |
Feb 01, 2023 | 28.88 | 29.59 | 28.79 | 29.36 | 1,381,134 | +0.42(+1.45%) |
Jan 31, 2023 | 28.33 | 28.97 | 28.30 | 28.94 | 1,848,936 | +0.65(+2.30%) |
Jan 30, 2023 | 28.31 | 28.62 | 28.25 | 28.29 | 1,580,296 | -0.23(-0.81%) |
Jan 27, 2023 | 28.38 | 28.67 | 28.34 | 28.52 | 1,430,013 | +0.03(+0.11%) |
Jan 26, 2023 | 28.18 | 28.50 | 27.87 | 28.49 | 1,606,543 | +0.52(+1.86%) |
Jan 25, 2023 | 27.72 | 27.97 | 27.47 | 27.97 | 578,168 | +0.00(+0.00%) |
Jan 24, 2023 | 27.68 | 28.07 | 27.55 | 27.97 | 372,222 | +0.10(+0.36%) |
Jan 23, 2023 | 27.73 | 28.01 | 27.58 | 27.87 | 653,554 | +0.27(+0.98%) |
Jan 20, 2023 | 27.20 | 27.62 | 27.08 | 27.60 | 440,334 | +0.48(+1.77%) |
Jan 19, 2023 | 27.47 | 27.57 | 27.11 | 27.12 | 2,388,700 | -0.59(-2.13%) |
Jan 18, 2023 | 28.30 | 28.45 | 27.70 | 27.71 | 2,036,266 | -0.44(-1.56%) |
Jan 17, 2023 | 28.41 | 28.53 | 28.11 | 28.15 | 376,992 | -0.29(-1.02%) |
Jan 13, 2023 | 28.09 | 28.48 | 27.99 | 28.44 | 520,186 | +0.20(+0.71%) |
Jan 12, 2023 | 28.15 | 28.33 | 27.95 | 28.24 | 269,894 | +0.21(+0.75%) |
Jan 11, 2023 | 27.75 | 28.04 | 27.73 | 28.03 | 391,569 | +0.34(+1.23%) |
Jan 10, 2023 | 27.24 | 27.70 | 27.19 | 27.69 | 645,824 | +0.43(+1.58%) |
Jan 09, 2023 | 27.45 | 27.75 | 27.26 | 27.26 | 700,887 | -0.04(-0.15%) |
Jan 06, 2023 | 26.70 | 27.36 | 26.70 | 27.30 | 512,198 | +0.84(+3.17%) |
Jan 05, 2023 | 26.62 | 26.73 | 26.40 | 26.46 | 453,940 | -0.35(-1.31%) |
Jan 04, 2023 | 26.61 | 26.94 | 26.56 | 26.81 | 293,400 | +0.31(+1.17%) |
Jan 03, 2023 | 26.65 | 26.80 | 26.24 | 26.50 | 425,470 | +0.01(+0.04%) |
Dec 30, 2022 | 26.48 | 26.55 | 26.27 | 26.49 | 299,941 | -0.17(-0.64%) |
Dec 29, 2022 | 26.42 | 26.81 | 26.41 | 26.66 | 343,270 | +0.20(+0.76%) |
Dec 28, 2022 | 26.98 | 27.05 | 26.45 | 26.46 | 544,761 | -0.47(-1.75%) |
Dec 27, 2022 | 26.80 | 27.05 | 26.75 | 26.93 | 405,727 | +0.13(+0.49%) |
Dec 23, 2022 | 26.67 | 26.82 | 26.57 | 26.80 | 231,345 | +0.14(+0.53%) |
Dec 22, 2022 | 26.80 | 26.82 | 26.20 | 26.66 | 327,030 | -0.31(-1.15%) |
Dec 21, 2022 | 26.75 | 27.08 | 26.70 | 26.97 | 372,962 | +0.45(+1.70%) |
Dec 20, 2022 | 26.39 | 26.69 | 26.33 | 26.52 | 422,378 | +0.11(+0.42%) |
Dec 19, 2022 | 26.60 | 26.79 | 26.28 | 26.41 | 385,018 | -0.19(-0.71%) |
Dec 16, 2022 | 26.46 | 26.67 | 26.38 | 26.60 | 330,980 | -0.23(-0.86%) |
Dec 15, 2022 | 27.37 | 27.44 | 26.71 | 26.83 | 404,704 | -0.91(-3.28%) |
Dec 14, 2022 | 27.85 | 28.12 | 27.58 | 27.74 | 1,055,114 | -0.22(-0.79%) |
Dec 13, 2022 | 28.19 | 28.46 | 27.72 | 27.96 | 487,771 | +0.27(+0.98%) |
Dec 12, 2022 | 27.34 | 27.71 | 27.21 | 27.69 | 543,086 | +0.38(+1.39%) |
Dec 09, 2022 | 27.55 | 27.70 | 27.29 | 27.31 | 381,466 | -0.30(-1.09%) |
Dec 08, 2022 | 27.53 | 27.76 | 27.48 | 27.61 | 357,129 | +0.23(+0.84%) |
Dec 07, 2022 | 27.34 | 27.66 | 27.27 | 27.38 | 230,680 | -0.02(-0.07%) |
Dec 06, 2022 | 27.50 | 27.63 | 27.18 | 27.40 | 515,180 | -0.10(-0.36%) |
Dec 05, 2022 | 27.95 | 27.95 | 27.45 | 27.50 | 548,834 | -0.61(-2.17%) |
Dec 02, 2022 | 27.63 | 28.21 | 27.59 | 28.11 | 320,515 | +0.13(+0.46%) |