Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.97 | 26.27 | 25.61 | 25.61 | 830,410 | -0.39(-1.49%) |
Feb 27, 2023 | 26.61 | 26.81 | 25.83 | 25.99 | 825,621 | -0.48(-1.82%) |
Feb 24, 2023 | 26.72 | 26.72 | 26.22 | 26.48 | 473,420 | -0.35(-1.30%) |
Feb 23, 2023 | 26.94 | 27.11 | 26.56 | 26.82 | 447,809 | -0.09(-0.32%) |
Feb 22, 2023 | 27.26 | 27.26 | 26.69 | 26.91 | 497,747 | -0.35(-1.28%) |
Feb 21, 2023 | 27.52 | 27.55 | 27.05 | 27.26 | 517,858 | -0.57(-2.05%) |
Feb 17, 2023 | 27.75 | 27.96 | 27.50 | 27.83 | 429,688 | +0.16(+0.59%) |
Feb 16, 2023 | 28.57 | 28.64 | 27.64 | 27.66 | 942,284 | -1.32(-4.56%) |
Feb 15, 2023 | 28.51 | 29.03 | 28.49 | 28.99 | 511,778 | +0.13(+0.43%) |
Feb 14, 2023 | 28.80 | 29.12 | 28.73 | 28.86 | 481,237 | -0.06(-0.20%) |
Feb 13, 2023 | 28.74 | 29.13 | 28.71 | 28.92 | 522,176 | +0.20(+0.71%) |
Feb 10, 2023 | 28.27 | 28.88 | 28.16 | 28.72 | 699,513 | +0.60(+2.13%) |
Feb 09, 2023 | 28.83 | 28.83 | 28.02 | 28.12 | 344,089 | -0.47(-1.65%) |
Feb 08, 2023 | 28.96 | 29.12 | 28.50 | 28.59 | 362,238 | -0.49(-1.69%) |
Feb 07, 2023 | 28.59 | 29.22 | 28.38 | 29.08 | 456,095 | +0.38(+1.31%) |
Feb 06, 2023 | 29.49 | 29.49 | 28.59 | 28.71 | 682,118 | -0.55(-1.88%) |
Feb 03, 2023 | 29.80 | 30.13 | 29.18 | 29.26 | 939,462 | -0.70(-2.35%) |
Feb 02, 2023 | 29.56 | 30.01 | 29.40 | 29.96 | 629,504 | +0.48(+1.64%) |
Feb 01, 2023 | 29.10 | 29.71 | 28.84 | 29.48 | 606,239 | +0.33(+1.13%) |
Jan 31, 2023 | 28.85 | 29.24 | 28.84 | 29.15 | 590,901 | +0.32(+1.11%) |
Jan 30, 2023 | 29.24 | 29.44 | 28.79 | 28.83 | 365,979 | -0.55(-1.87%) |
Jan 27, 2023 | 29.57 | 29.63 | 29.25 | 29.38 | 558,319 | -0.10(-0.33%) |
Jan 26, 2023 | 29.16 | 29.53 | 29.01 | 29.48 | 509,251 | +0.37(+1.26%) |
Jan 25, 2023 | 28.35 | 29.13 | 28.31 | 29.11 | 537,379 | +0.73(+2.59%) |
Jan 24, 2023 | 28.45 | 28.47 | 28.04 | 28.38 | 415,161 | -0.11(-0.37%) |
Jan 23, 2023 | 27.96 | 28.56 | 27.82 | 28.48 | 634,752 | +0.58(+2.08%) |
Jan 20, 2023 | 27.73 | 27.92 | 27.32 | 27.90 | 435,529 | +0.38(+1.37%) |
Jan 19, 2023 | 27.61 | 27.61 | 26.72 | 27.53 | 555,413 | -0.17(-0.63%) |
Jan 18, 2023 | 27.50 | 27.82 | 27.41 | 27.70 | 792,615 | +0.37(+1.37%) |
Jan 17, 2023 | 27.44 | 27.90 | 27.12 | 27.33 | 414,267 | -0.07(-0.24%) |
Jan 13, 2023 | 27.09 | 27.56 | 27.09 | 27.40 | 385,870 | +0.23(+0.85%) |
Jan 12, 2023 | 27.81 | 27.82 | 27.14 | 27.17 | 591,047 | -0.44(-1.59%) |
Jan 11, 2023 | 27.49 | 27.83 | 27.11 | 27.61 | 610,644 | +0.26(+0.94%) |
Jan 10, 2023 | 27.04 | 27.43 | 26.93 | 27.35 | 451,601 | +0.31(+1.13%) |
Jan 09, 2023 | 27.13 | 27.34 | 26.99 | 27.04 | 447,633 | -0.05(-0.18%) |
Jan 06, 2023 | 26.91 | 27.24 | 26.67 | 27.09 | 466,658 | +0.49(+1.83%) |
Jan 05, 2023 | 27.03 | 27.22 | 26.27 | 26.60 | 571,905 | -0.53(-1.94%) |
Jan 04, 2023 | 26.84 | 27.27 | 26.69 | 27.13 | 605,040 | +0.46(+1.72%) |
Jan 03, 2023 | 26.90 | 27.19 | 26.32 | 26.67 | 625,681 | -0.15(-0.57%) |
Dec 30, 2022 | 26.87 | 26.98 | 26.65 | 26.82 | 564,220 | -0.15(-0.57%) |
Dec 29, 2022 | 26.51 | 27.16 | 26.39 | 26.97 | 453,111 | +0.55(+2.06%) |
Dec 28, 2022 | 27.13 | 27.27 | 26.32 | 26.43 | 569,953 | -0.57(-2.13%) |
Dec 27, 2022 | 26.79 | 27.08 | 26.51 | 27.00 | 529,035 | +0.27(+1.00%) |
Dec 23, 2022 | 26.55 | 26.78 | 26.55 | 26.74 | 392,127 | +0.18(+0.68%) |
Dec 22, 2022 | 26.39 | 26.55 | 25.94 | 26.55 | 453,294 | +0.01(+0.04%) |
Dec 21, 2022 | 26.41 | 26.61 | 26.23 | 26.54 | 533,023 | +0.40(+1.54%) |
Dec 20, 2022 | 26.10 | 26.56 | 25.93 | 26.14 | 585,892 | -0.02(-0.07%) |
Dec 19, 2022 | 26.46 | 26.61 | 25.96 | 26.16 | 656,086 | -0.18(-0.69%) |
Dec 16, 2022 | 26.62 | 26.87 | 25.96 | 26.34 | 1,299,957 | -0.33(-1.22%) |
Dec 15, 2022 | 27.16 | 27.47 | 26.62 | 26.67 | 417,098 | -0.90(-3.26%) |
Dec 14, 2022 | 27.76 | 28.02 | 27.29 | 27.57 | 849,964 | -0.28(-1.00%) |
Dec 13, 2022 | 28.56 | 28.60 | 27.66 | 27.85 | 999,021 | +0.17(+0.62%) |
Dec 12, 2022 | 27.75 | 27.81 | 27.33 | 27.67 | 577,342 | -0.02(-0.07%) |
Dec 09, 2022 | 27.64 | 28.02 | 27.62 | 27.69 | 785,741 | -0.10(-0.34%) |
Dec 08, 2022 | 27.37 | 27.82 | 27.37 | 27.79 | 886,665 | +0.47(+1.72%) |
Dec 07, 2022 | 27.48 | 27.90 | 27.09 | 27.32 | 868,373 | -0.24(-0.87%) |
Dec 06, 2022 | 27.70 | 27.89 | 27.40 | 27.56 | 833,377 | -0.18(-0.66%) |
Dec 05, 2022 | 27.76 | 28.11 | 27.37 | 27.74 | 806,931 | -0.30(-1.06%) |
Dec 02, 2022 | 27.41 | 28.36 | 27.18 | 28.04 | 808,458 | +0.55(+1.98%) |