Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.96 | 27.28 | 26.96 | 27.16 | 20,939 | -0.55(-1.98%) |
Feb 27, 2023 | 27.66 | 27.82 | 27.55 | 27.71 | 36,328 | +0.34(+1.24%) |
Feb 24, 2023 | 27.51 | 27.51 | 27.19 | 27.37 | 20,680 | -0.92(-3.25%) |
Feb 23, 2023 | 28.84 | 28.84 | 28.09 | 28.29 | 32,454 | +0.12(+0.43%) |
Feb 22, 2023 | 28.72 | 28.72 | 28.11 | 28.17 | 22,808 | -0.61(-2.12%) |
Feb 21, 2023 | 29.04 | 29.04 | 28.76 | 28.78 | 24,054 | +1.17(+4.24%) |
Feb 17, 2023 | 27.74 | 27.88 | 27.50 | 27.61 | 37,837 | -0.81(-2.85%) |
Feb 16, 2023 | 28.21 | 28.50 | 28.21 | 28.42 | 15,533 | +0.00(+0.00%) |
Feb 15, 2023 | 28.27 | 28.44 | 28.27 | 28.42 | 20,761 | -0.72(-2.46%) |
Feb 14, 2023 | 29.16 | 29.24 | 28.92 | 29.14 | 16,803 | -0.01(-0.04%) |
Feb 13, 2023 | 29.04 | 29.20 | 28.95 | 29.15 | 45,691 | -0.25(-0.83%) |
Feb 10, 2023 | 29.45 | 29.79 | 29.32 | 29.39 | 26,794 | -0.32(-1.06%) |
Feb 09, 2023 | 29.77 | 29.94 | 29.68 | 29.71 | 28,768 | +0.03(+0.10%) |
Feb 08, 2023 | 29.86 | 29.86 | 29.54 | 29.68 | 31,234 | +0.22(+0.75%) |
Feb 07, 2023 | 29.34 | 29.48 | 29.18 | 29.46 | 23,738 | -0.07(-0.24%) |
Feb 06, 2023 | 29.52 | 29.64 | 29.32 | 29.53 | 304,582 | -0.87(-2.86%) |
Feb 03, 2023 | 30.58 | 30.68 | 30.38 | 30.40 | 72,113 | -1.25(-3.95%) |
Feb 02, 2023 | 31.85 | 31.88 | 31.65 | 31.65 | 12,026 | -1.05(-3.21%) |
Feb 01, 2023 | 32.33 | 32.70 | 32.16 | 32.70 | 23,003 | +0.23(+0.72%) |
Jan 31, 2023 | 32.15 | 32.51 | 32.15 | 32.47 | 22,602 | -0.65(-1.98%) |
Jan 30, 2023 | 33.09 | 33.33 | 33.09 | 33.12 | 121,518 | -0.51(-1.52%) |
Jan 27, 2023 | 33.65 | 33.74 | 33.54 | 33.63 | 42,853 | -0.31(-0.91%) |
Jan 26, 2023 | 33.99 | 33.99 | 33.77 | 33.94 | 21,559 | +0.90(+2.72%) |
Jan 25, 2023 | 32.94 | 33.15 | 32.75 | 33.04 | 42,337 | -0.05(-0.15%) |
Jan 24, 2023 | 32.95 | 33.14 | 32.90 | 33.09 | 41,736 | +0.14(+0.42%) |
Jan 23, 2023 | 33.06 | 33.30 | 32.59 | 32.95 | 34,822 | +0.42(+1.29%) |
Jan 20, 2023 | 32.38 | 32.61 | 32.29 | 32.53 | 18,734 | +0.66(+2.07%) |
Jan 19, 2023 | 31.78 | 31.97 | 31.70 | 31.87 | 43,591 | +1.05(+3.42%) |
Jan 18, 2023 | 31.18 | 31.18 | 30.79 | 30.82 | 15,017 | -0.84(-2.67%) |
Jan 17, 2023 | 31.67 | 31.86 | 31.52 | 31.66 | 37,657 | +0.75(+2.43%) |
Jan 13, 2023 | 30.64 | 30.91 | 30.52 | 30.91 | 30,382 | +0.63(+2.08%) |
Jan 12, 2023 | 30.15 | 30.39 | 30.11 | 30.28 | 33,812 | +0.15(+0.50%) |
Jan 11, 2023 | 30.02 | 30.20 | 29.99 | 30.13 | 25,822 | +0.24(+0.80%) |
Jan 10, 2023 | 29.75 | 29.89 | 29.53 | 29.89 | 23,700 | -0.12(-0.40%) |
Jan 09, 2023 | 30.20 | 30.36 | 30.01 | 30.01 | 70,557 | +0.18(+0.60%) |
Jan 06, 2023 | 29.61 | 30.02 | 29.57 | 29.83 | 28,633 | +0.20(+0.67%) |
Jan 05, 2023 | 28.22 | 29.63 | 28.22 | 29.63 | 84,581 | -0.66(-2.18%) |
Jan 04, 2023 | 29.65 | 30.36 | 29.56 | 30.29 | 149,042 | +1.79(+6.28%) |
Jan 03, 2023 | 28.48 | 28.61 | 28.38 | 28.50 | 30,024 | +0.88(+3.19%) |
Dec 30, 2022 | 26.92 | 27.93 | 26.92 | 27.62 | 38,042 | -0.52(-1.85%) |
Dec 29, 2022 | 27.86 | 28.14 | 27.86 | 28.14 | 32,267 | +1.00(+3.68%) |
Dec 28, 2022 | 27.82 | 27.82 | 27.10 | 27.14 | 47,432 | -0.65(-2.34%) |
Dec 27, 2022 | 26.75 | 27.99 | 26.74 | 27.79 | 62,763 | +1.37(+5.19%) |
Dec 23, 2022 | 26.53 | 26.68 | 26.35 | 26.42 | 20,938 | -0.24(-0.90%) |
Dec 22, 2022 | 27.09 | 27.15 | 26.51 | 26.66 | 44,892 | -0.58(-2.13%) |
Dec 21, 2022 | 26.95 | 27.34 | 26.73 | 27.24 | 77,269 | +0.93(+3.53%) |
Dec 20, 2022 | 26.41 | 26.62 | 25.82 | 26.31 | 171,846 | -0.48(-1.79%) |
Dec 19, 2022 | 27.13 | 27.13 | 26.79 | 26.79 | 186,473 | -0.41(-1.51%) |
Dec 16, 2022 | 27.20 | 27.26 | 26.97 | 27.20 | 146,767 | +0.75(+2.84%) |
Dec 15, 2022 | 27.14 | 27.22 | 26.39 | 26.45 | 29,411 | -0.59(-2.18%) |
Dec 14, 2022 | 26.50 | 27.39 | 26.50 | 27.04 | 46,184 | +0.64(+2.42%) |
Dec 13, 2022 | 27.08 | 27.08 | 26.30 | 26.40 | 252,140 | +0.00(+0.00%) |
Dec 12, 2022 | 26.28 | 26.48 | 26.09 | 26.40 | 59,040 | -0.15(-0.56%) |
Dec 09, 2022 | 26.84 | 26.92 | 26.44 | 26.55 | 79,062 | +0.63(+2.43%) |
Dec 08, 2022 | 25.82 | 26.00 | 25.80 | 25.92 | 82,337 | +0.59(+2.33%) |
Dec 07, 2022 | 25.22 | 25.43 | 25.15 | 25.33 | 24,568 | -0.85(-3.25%) |
Dec 06, 2022 | 25.39 | 26.57 | 25.39 | 26.18 | 468,523 | -0.28(-1.06%) |
Dec 05, 2022 | 27.09 | 27.09 | 26.30 | 26.46 | 284,336 | +1.10(+4.34%) |
Dec 02, 2022 | 24.66 | 25.42 | 24.52 | 25.36 | 73,819 | +0.16(+0.63%) |