Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.20 | 27.26 | 27.19 | 27.19 | 5,606 | -0.04(-0.15%) |
Feb 27, 2023 | 27.29 | 27.33 | 27.22 | 27.23 | 6,424 | -0.04(-0.13%) |
Feb 24, 2023 | 27.25 | 27.29 | 27.21 | 27.26 | 6,773 | -0.29(-1.04%) |
Feb 23, 2023 | 27.52 | 27.55 | 27.42 | 27.55 | 3,508 | +0.12(+0.43%) |
Feb 22, 2023 | 27.55 | 27.58 | 27.43 | 27.43 | 10,101 | -0.36(-1.29%) |
Feb 21, 2023 | 27.82 | 27.89 | 27.78 | 27.79 | 25,311 | -0.20(-0.73%) |
Feb 17, 2023 | 27.98 | 28.05 | 27.94 | 27.99 | 4,653 | -0.07(-0.27%) |
Feb 16, 2023 | 28.00 | 28.22 | 28.00 | 28.07 | 10,735 | +0.01(+0.05%) |
Feb 15, 2023 | 27.96 | 28.09 | 27.96 | 28.05 | 15,001 | +0.18(+0.63%) |
Feb 14, 2023 | 27.75 | 27.96 | 27.66 | 27.88 | 1,304,632 | -0.00(-0.01%) |
Feb 13, 2023 | 27.83 | 27.91 | 27.75 | 27.88 | 7,703 | -0.24(-0.87%) |
Feb 10, 2023 | 28.21 | 28.21 | 28.01 | 28.12 | 5,760 | +0.07(+0.25%) |
Feb 09, 2023 | 28.21 | 28.22 | 27.99 | 28.05 | 6,940 | -0.04(-0.15%) |
Feb 08, 2023 | 28.13 | 28.16 | 27.96 | 28.09 | 24,500 | +0.30(+1.07%) |
Feb 07, 2023 | 27.77 | 27.85 | 27.61 | 27.79 | 13,875 | -0.08(-0.30%) |
Feb 06, 2023 | 27.79 | 27.89 | 27.77 | 27.88 | 13,888 | -0.02(-0.06%) |
Feb 03, 2023 | 27.95 | 28.09 | 27.85 | 27.90 | 22,737 | -0.10(-0.34%) |
Feb 02, 2023 | 27.95 | 27.99 | 27.85 | 27.99 | 15,720 | +0.02(+0.07%) |
Feb 01, 2023 | 28.24 | 28.25 | 27.86 | 27.97 | 26,229 | -0.62(-2.18%) |
Jan 31, 2023 | 28.45 | 28.60 | 28.30 | 28.60 | 11,850 | +0.16(+0.55%) |
Jan 30, 2023 | 28.42 | 28.50 | 28.39 | 28.44 | 27,610 | -0.05(-0.16%) |
Jan 27, 2023 | 28.53 | 28.53 | 28.42 | 28.49 | 26,126 | -0.65(-2.24%) |
Jan 26, 2023 | 29.09 | 29.16 | 29.02 | 29.14 | 25,042 | +0.17(+0.59%) |
Jan 25, 2023 | 28.91 | 29.00 | 28.82 | 28.97 | 7,517 | -0.22(-0.77%) |
Jan 24, 2023 | 29.27 | 29.34 | 29.18 | 29.20 | 13,594 | -0.31(-1.04%) |
Jan 23, 2023 | 29.39 | 29.56 | 29.38 | 29.50 | 13,523 | -0.03(-0.10%) |
Jan 20, 2023 | 29.39 | 29.53 | 29.38 | 29.53 | 14,962 | +0.08(+0.27%) |
Jan 19, 2023 | 29.46 | 29.56 | 29.43 | 29.45 | 17,030 | +0.01(+0.02%) |
Jan 18, 2023 | 29.65 | 29.67 | 29.41 | 29.45 | 10,082 | -0.01(-0.05%) |
Jan 17, 2023 | 29.44 | 29.50 | 29.41 | 29.46 | 23,104 | -0.03(-0.10%) |
Jan 13, 2023 | 29.24 | 29.49 | 29.24 | 29.49 | 8,709 | +0.07(+0.23%) |
Jan 12, 2023 | 29.28 | 29.48 | 29.23 | 29.42 | 26,524 | +0.11(+0.39%) |
Jan 11, 2023 | 29.10 | 29.31 | 29.10 | 29.31 | 4,892 | +0.04(+0.15%) |
Jan 10, 2023 | 29.19 | 29.28 | 29.16 | 29.26 | 15,657 | +0.09(+0.31%) |
Jan 09, 2023 | 29.29 | 29.44 | 29.17 | 29.17 | 14,134 | +0.06(+0.22%) |
Jan 06, 2023 | 28.83 | 29.11 | 28.79 | 29.11 | 8,216 | +0.28(+0.97%) |
Jan 05, 2023 | 28.85 | 28.90 | 28.82 | 28.83 | 18,580 | -0.05(-0.19%) |
Jan 04, 2023 | 28.88 | 28.93 | 28.75 | 28.89 | 47,531 | -0.17(-0.58%) |
Jan 03, 2023 | 29.04 | 29.15 | 28.97 | 29.06 | 24,950 | +0.13(+0.45%) |
Dec 30, 2022 | 28.95 | 29.03 | 28.79 | 28.93 | 18,255 | -0.21(-0.71%) |
Dec 29, 2022 | 29.05 | 29.17 | 29.05 | 29.13 | 12,936 | +0.25(+0.86%) |
Dec 28, 2022 | 28.94 | 28.97 | 28.85 | 28.89 | 12,176 | +0.02(+0.07%) |
Dec 27, 2022 | 28.81 | 28.92 | 28.80 | 28.87 | 12,288 | +0.51(+1.82%) |
Dec 23, 2022 | 28.25 | 28.36 | 28.18 | 28.35 | 14,028 | -0.48(-1.67%) |
Dec 22, 2022 | 28.98 | 28.98 | 28.66 | 28.83 | 5,685 | -0.35(-1.21%) |
Dec 21, 2022 | 29.11 | 29.21 | 29.04 | 29.18 | 12,781 | -0.27(-0.91%) |
Dec 20, 2022 | 29.38 | 29.52 | 29.38 | 29.45 | 9,770 | -0.04(-0.13%) |
Dec 19, 2022 | 29.54 | 29.59 | 29.40 | 29.49 | 16,441 | +0.25(+0.86%) |
Dec 16, 2022 | 29.30 | 29.31 | 29.18 | 29.24 | 15,946 | -0.08(-0.27%) |
Dec 15, 2022 | 29.53 | 29.53 | 29.22 | 29.32 | 9,665 | -0.66(-2.20%) |
Dec 14, 2022 | 29.95 | 30.00 | 29.88 | 29.98 | 18,734 | +0.04(+0.13%) |
Dec 13, 2022 | 30.22 | 30.22 | 29.89 | 29.94 | 11,798 | +0.24(+0.81%) |
Dec 12, 2022 | 29.65 | 29.70 | 29.60 | 29.70 | 12,087 | +0.04(+0.12%) |
Dec 09, 2022 | 29.69 | 29.83 | 29.66 | 29.66 | 4,338 | -0.40(-1.33%) |
Dec 08, 2022 | 30.08 | 30.12 | 30.04 | 30.07 | 7,479 | +0.10(+0.34%) |
Dec 07, 2022 | 29.94 | 30.01 | 29.88 | 29.96 | 9,968 | +0.07(+0.24%) |
Dec 06, 2022 | 30.06 | 30.06 | 29.81 | 29.89 | 5,698 | -0.21(-0.69%) |
Dec 05, 2022 | 30.23 | 30.24 | 30.06 | 30.10 | 15,448 | -0.42(-1.36%) |
Dec 02, 2022 | 30.35 | 30.53 | 30.35 | 30.52 | 8,149 | -0.15(-0.48%) |