Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.71 | 29.00 | 28.71 | 28.81 | 14,697 | -0.01(-0.03%) |
Feb 27, 2023 | 28.91 | 28.94 | 28.72 | 28.82 | 5,189 | +0.14(+0.47%) |
Feb 24, 2023 | 28.61 | 28.77 | 28.56 | 28.69 | 11,626 | -0.38(-1.32%) |
Feb 23, 2023 | 29.35 | 29.35 | 28.68 | 29.07 | 8,156 | -0.04(-0.14%) |
Feb 22, 2023 | 29.11 | 29.26 | 29.07 | 29.11 | 4,295 | +0.03(+0.10%) |
Feb 21, 2023 | 29.36 | 29.51 | 29.07 | 29.08 | 15,581 | -0.79(-2.64%) |
Feb 17, 2023 | 29.76 | 29.87 | 29.66 | 29.87 | 5,428 | -0.31(-1.02%) |
Feb 16, 2023 | 30.21 | 30.66 | 30.18 | 30.18 | 9,538 | -0.54(-1.75%) |
Feb 15, 2023 | 30.01 | 30.72 | 30.01 | 30.72 | 4,004 | +0.61(+2.02%) |
Feb 14, 2023 | 29.80 | 30.27 | 29.76 | 30.11 | 4,202 | +0.11(+0.37%) |
Feb 13, 2023 | 29.65 | 30.03 | 29.65 | 30.00 | 9,027 | +0.46(+1.55%) |
Feb 10, 2023 | 29.72 | 29.73 | 29.41 | 29.54 | 5,848 | -0.35(-1.17%) |
Feb 09, 2023 | 30.69 | 30.69 | 29.83 | 29.89 | 8,221 | -0.44(-1.45%) |
Feb 08, 2023 | 30.63 | 30.70 | 30.27 | 30.33 | 29,149 | -0.53(-1.71%) |
Feb 07, 2023 | 30.30 | 30.96 | 30.29 | 30.86 | 9,510 | +0.44(+1.46%) |
Feb 06, 2023 | 30.39 | 30.53 | 30.22 | 30.41 | 71,849 | -0.30(-0.99%) |
Feb 03, 2023 | 30.55 | 31.19 | 30.55 | 30.72 | 12,189 | -0.58(-1.85%) |
Feb 02, 2023 | 30.92 | 31.60 | 30.92 | 31.30 | 82,794 | +0.97(+3.19%) |
Feb 01, 2023 | 29.67 | 30.50 | 29.57 | 30.33 | 10,373 | +0.52(+1.76%) |
Jan 31, 2023 | 29.34 | 29.81 | 29.34 | 29.81 | 16,935 | +0.52(+1.79%) |
Jan 30, 2023 | 29.47 | 29.64 | 29.27 | 29.28 | 15,069 | -0.45(-1.51%) |
Jan 27, 2023 | 29.21 | 29.91 | 29.21 | 29.73 | 14,827 | +0.41(+1.39%) |
Jan 26, 2023 | 29.27 | 29.32 | 29.07 | 29.32 | 5,601 | +0.34(+1.17%) |
Jan 25, 2023 | 28.54 | 28.99 | 28.43 | 28.98 | 7,689 | +0.06(+0.21%) |
Jan 24, 2023 | 28.93 | 29.06 | 28.85 | 28.92 | 18,139 | -0.15(-0.51%) |
Jan 23, 2023 | 28.65 | 29.12 | 28.50 | 29.07 | 74,122 | +0.54(+1.89%) |
Jan 20, 2023 | 27.95 | 28.54 | 27.86 | 28.54 | 15,813 | +0.77(+2.79%) |
Jan 19, 2023 | 27.83 | 27.92 | 27.60 | 27.76 | 9,081 | -0.31(-1.09%) |
Jan 18, 2023 | 28.58 | 28.70 | 28.02 | 28.07 | 5,462 | -0.37(-1.30%) |
Jan 17, 2023 | 28.43 | 28.52 | 28.23 | 28.44 | 7,765 | +0.08(+0.27%) |
Jan 13, 2023 | 28.03 | 28.42 | 28.03 | 28.36 | 6,177 | +0.16(+0.58%) |
Jan 12, 2023 | 28.05 | 28.28 | 27.76 | 28.20 | 4,193 | +0.27(+0.96%) |
Jan 11, 2023 | 27.61 | 27.93 | 27.61 | 27.93 | 6,149 | +0.47(+1.71%) |
Jan 10, 2023 | 26.93 | 27.46 | 26.93 | 27.46 | 6,127 | +0.44(+1.62%) |
Jan 09, 2023 | 27.10 | 27.41 | 27.02 | 27.02 | 14,286 | -0.02(-0.07%) |
Jan 06, 2023 | 26.63 | 27.15 | 26.46 | 27.04 | 6,506 | +0.59(+2.22%) |
Jan 05, 2023 | 26.34 | 26.61 | 26.29 | 26.45 | 3,090 | -0.23(-0.87%) |
Jan 04, 2023 | 26.50 | 26.86 | 26.46 | 26.69 | 6,280 | +0.47(+1.80%) |
Jan 03, 2023 | 26.35 | 26.53 | 25.98 | 26.21 | 32,390 | +0.20(+0.77%) |
Dec 30, 2022 | 25.75 | 26.01 | 25.71 | 26.01 | 7,257 | -0.06(-0.23%) |
Dec 29, 2022 | 25.61 | 26.14 | 25.61 | 26.07 | 10,781 | +0.67(+2.64%) |
Dec 28, 2022 | 25.82 | 25.82 | 25.38 | 25.40 | 15,303 | -0.36(-1.39%) |
Dec 27, 2022 | 25.84 | 25.93 | 25.60 | 25.76 | 13,594 | -0.14(-0.54%) |
Dec 23, 2022 | 25.63 | 25.90 | 25.49 | 25.90 | 14,479 | +0.14(+0.54%) |
Dec 22, 2022 | 25.67 | 25.76 | 25.35 | 25.76 | 16,318 | -0.36(-1.37%) |
Dec 21, 2022 | 25.89 | 26.24 | 25.87 | 26.12 | 9,287 | +0.47(+1.82%) |
Dec 20, 2022 | 25.38 | 25.77 | 25.38 | 25.65 | 13,880 | -0.01(-0.04%) |
Dec 19, 2022 | 26.07 | 26.07 | 25.57 | 25.66 | 12,368 | -0.46(-1.75%) |
Dec 16, 2022 | 26.42 | 26.45 | 26.00 | 26.12 | 17,613 | -0.45(-1.68%) |
Dec 15, 2022 | 26.84 | 26.86 | 26.50 | 26.57 | 4,819 | -0.92(-3.33%) |
Dec 14, 2022 | 27.50 | 27.86 | 27.21 | 27.48 | 83,540 | -0.06(-0.22%) |
Dec 13, 2022 | 28.47 | 28.47 | 27.38 | 27.54 | 10,253 | +0.23(+0.84%) |
Dec 12, 2022 | 26.97 | 27.32 | 26.84 | 27.31 | 45,469 | +0.37(+1.37%) |
Dec 09, 2022 | 27.09 | 27.26 | 26.94 | 26.94 | 11,611 | -0.28(-1.02%) |
Dec 08, 2022 | 27.02 | 27.28 | 26.91 | 27.22 | 8,839 | +0.32(+1.18%) |
Dec 07, 2022 | 26.87 | 27.04 | 26.84 | 26.90 | 13,801 | -0.10(-0.37%) |
Dec 06, 2022 | 27.55 | 27.56 | 26.85 | 27.00 | 11,377 | -0.58(-2.09%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.53 | 27.58 | 11,902 | -0.74(-2.60%) |
Dec 02, 2022 | 27.80 | 28.38 | 27.80 | 28.32 | 19,971 | +0.02(+0.07%) |