Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.25 | 27.01 | 26.15 | 26.72 | 710,819 | +0.52(+1.97%) |
Feb 27, 2023 | 26.06 | 26.31 | 25.98 | 26.21 | 405,209 | +0.53(+2.05%) |
Feb 24, 2023 | 25.30 | 25.76 | 25.00 | 25.68 | 526,700 | +0.20(+0.79%) |
Feb 23, 2023 | 24.71 | 25.49 | 24.71 | 25.48 | 521,854 | +0.92(+3.74%) |
Feb 22, 2023 | 24.82 | 25.06 | 24.18 | 24.56 | 819,337 | -0.41(-1.65%) |
Feb 21, 2023 | 26.22 | 26.43 | 23.44 | 24.97 | 1,497,639 | -2.20(-8.10%) |
Feb 17, 2023 | 26.93 | 27.34 | 26.62 | 27.17 | 614,672 | +0.60(+2.27%) |
Feb 16, 2023 | 25.91 | 26.99 | 25.87 | 26.57 | 421,365 | +0.27(+1.02%) |
Feb 15, 2023 | 25.93 | 26.43 | 25.72 | 26.30 | 308,239 | +0.09(+0.33%) |
Feb 14, 2023 | 26.45 | 26.72 | 25.92 | 26.21 | 276,079 | -0.40(-1.51%) |
Feb 13, 2023 | 26.24 | 26.66 | 26.12 | 26.62 | 251,570 | +0.43(+1.65%) |
Feb 10, 2023 | 25.93 | 26.21 | 25.65 | 26.19 | 349,547 | +0.22(+0.85%) |
Feb 09, 2023 | 26.63 | 26.63 | 25.76 | 25.97 | 501,016 | -0.51(-1.92%) |
Feb 08, 2023 | 26.90 | 27.13 | 26.39 | 26.47 | 428,835 | -0.70(-2.57%) |
Feb 07, 2023 | 26.73 | 27.34 | 26.51 | 27.17 | 588,125 | +0.24(+0.89%) |
Feb 06, 2023 | 27.37 | 27.51 | 26.54 | 26.93 | 462,748 | -0.58(-2.12%) |
Feb 03, 2023 | 27.31 | 27.57 | 27.14 | 27.52 | 497,515 | +0.13(+0.49%) |
Feb 02, 2023 | 27.35 | 27.46 | 26.46 | 27.38 | 650,057 | +0.17(+0.63%) |
Feb 01, 2023 | 27.39 | 27.74 | 27.19 | 27.21 | 692,529 | -0.34(-1.22%) |
Jan 31, 2023 | 26.85 | 27.55 | 26.57 | 27.55 | 453,953 | +0.94(+3.53%) |
Jan 30, 2023 | 26.93 | 27.08 | 26.54 | 26.61 | 260,520 | -0.50(-1.84%) |
Jan 27, 2023 | 27.05 | 27.22 | 26.86 | 27.11 | 279,105 | +0.06(+0.21%) |
Jan 26, 2023 | 26.98 | 27.24 | 26.44 | 27.05 | 249,993 | +0.28(+1.04%) |
Jan 25, 2023 | 26.25 | 26.90 | 26.23 | 26.77 | 290,058 | +0.34(+1.27%) |
Jan 24, 2023 | 25.98 | 26.71 | 25.83 | 26.43 | 282,868 | +0.25(+0.95%) |
Jan 23, 2023 | 26.32 | 26.50 | 26.09 | 26.19 | 389,365 | -0.04(-0.15%) |
Jan 20, 2023 | 26.43 | 26.43 | 25.99 | 26.22 | 363,634 | +0.15(+0.59%) |
Jan 19, 2023 | 26.42 | 26.42 | 25.87 | 26.07 | 293,486 | -0.45(-1.70%) |
Jan 18, 2023 | 26.81 | 27.31 | 26.49 | 26.52 | 246,757 | -0.13(-0.50%) |
Jan 17, 2023 | 26.80 | 27.04 | 26.63 | 26.66 | 269,506 | -0.26(-0.96%) |
Jan 13, 2023 | 26.68 | 27.03 | 26.42 | 26.91 | 295,870 | +0.06(+0.21%) |
Jan 12, 2023 | 26.54 | 26.86 | 26.29 | 26.86 | 411,165 | +0.55(+2.07%) |
Jan 11, 2023 | 26.13 | 26.33 | 25.84 | 26.31 | 414,847 | +0.38(+1.46%) |
Jan 10, 2023 | 25.32 | 25.94 | 25.22 | 25.93 | 416,212 | +0.67(+2.67%) |
Jan 09, 2023 | 25.67 | 26.30 | 25.11 | 25.26 | 535,600 | -0.22(-0.86%) |
Jan 06, 2023 | 28.17 | 28.17 | 25.43 | 25.48 | 1,024,144 | -2.50(-8.95%) |
Jan 05, 2023 | 28.37 | 28.38 | 27.93 | 27.98 | 292,004 | -0.41(-1.44%) |
Jan 04, 2023 | 28.34 | 28.78 | 28.29 | 28.39 | 496,036 | +0.15(+0.54%) |
Jan 03, 2023 | 28.20 | 28.42 | 27.68 | 28.24 | 338,475 | +0.19(+0.68%) |
Dec 30, 2022 | 28.19 | 28.19 | 27.70 | 28.05 | 302,258 | -0.26(-0.90%) |
Dec 29, 2022 | 27.79 | 28.42 | 27.66 | 28.30 | 287,518 | +0.71(+2.58%) |
Dec 28, 2022 | 28.44 | 28.57 | 27.56 | 27.59 | 209,915 | -0.73(-2.58%) |
Dec 27, 2022 | 28.38 | 28.55 | 28.14 | 28.32 | 181,032 | -0.07(-0.23%) |
Dec 23, 2022 | 28.13 | 28.55 | 27.98 | 28.39 | 227,337 | +0.17(+0.60%) |
Dec 22, 2022 | 28.57 | 28.64 | 27.52 | 28.22 | 289,877 | -0.77(-2.65%) |
Dec 21, 2022 | 28.73 | 29.30 | 28.61 | 28.99 | 393,233 | +0.60(+2.11%) |
Dec 20, 2022 | 28.28 | 28.99 | 28.28 | 28.39 | 452,298 | +0.11(+0.40%) |
Dec 19, 2022 | 27.46 | 28.47 | 27.34 | 28.27 | 685,937 | +0.95(+3.47%) |
Dec 16, 2022 | 27.07 | 27.38 | 26.91 | 27.33 | 1,378,232 | -0.31(-1.13%) |
Dec 15, 2022 | 28.26 | 28.26 | 27.41 | 27.64 | 465,522 | -1.08(-3.77%) |
Dec 14, 2022 | 29.18 | 29.54 | 28.65 | 28.72 | 384,156 | -0.44(-1.50%) |
Dec 13, 2022 | 29.67 | 29.73 | 28.78 | 29.16 | 634,967 | +0.32(+1.12%) |
Dec 12, 2022 | 28.30 | 28.86 | 28.02 | 28.83 | 678,998 | +0.67(+2.39%) |
Dec 09, 2022 | 28.13 | 28.78 | 28.07 | 28.16 | 677,548 | +0.29(+1.06%) |
Dec 08, 2022 | 28.09 | 28.40 | 27.79 | 27.87 | 357,055 | +0.00(+0.00%) |
Dec 07, 2022 | 27.94 | 28.24 | 27.85 | 27.87 | 362,825 | -0.18(-0.64%) |
Dec 06, 2022 | 28.75 | 28.81 | 27.91 | 28.05 | 415,671 | -0.86(-2.99%) |
Dec 05, 2022 | 29.60 | 29.60 | 28.79 | 28.91 | 319,162 | -1.04(-3.48%) |
Dec 02, 2022 | 29.22 | 30.05 | 29.15 | 29.95 | 323,983 | +0.29(+0.99%) |