Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.03 | 28.25 | 27.97 | 28.00 | 887,682 | +0.01(+0.04%) |
Feb 27, 2023 | 28.02 | 28.29 | 27.96 | 27.99 | 882,780 | +0.05(+0.18%) |
Feb 24, 2023 | 27.57 | 28.03 | 27.38 | 27.94 | 1,029,508 | +0.09(+0.32%) |
Feb 23, 2023 | 27.86 | 27.94 | 27.42 | 27.85 | 1,286,336 | +0.10(+0.35%) |
Feb 22, 2023 | 27.50 | 27.81 | 27.37 | 27.76 | 1,297,388 | +0.25(+0.93%) |
Feb 21, 2023 | 27.93 | 28.05 | 27.47 | 27.50 | 877,762 | -0.60(-2.13%) |
Feb 17, 2023 | 27.88 | 28.19 | 27.77 | 28.10 | 1,555,252 | +0.15(+0.53%) |
Feb 16, 2023 | 27.35 | 28.27 | 27.24 | 27.95 | 1,193,612 | +0.25(+0.88%) |
Feb 15, 2023 | 27.59 | 27.91 | 27.57 | 27.71 | 947,242 | -0.14(-0.49%) |
Feb 14, 2023 | 27.96 | 28.08 | 27.66 | 27.84 | 2,628,583 | -0.16(-0.56%) |
Feb 13, 2023 | 27.75 | 28.16 | 27.61 | 28.00 | 1,530,533 | +0.25(+0.88%) |
Feb 10, 2023 | 27.74 | 27.84 | 27.58 | 27.76 | 1,335,245 | -0.29(-1.05%) |
Feb 09, 2023 | 28.52 | 28.67 | 27.91 | 28.05 | 1,703,186 | -0.16(-0.56%) |
Feb 08, 2023 | 28.08 | 28.58 | 28.08 | 28.21 | 744,169 | -0.40(-1.41%) |
Feb 07, 2023 | 28.57 | 28.85 | 28.33 | 28.61 | 780,485 | -0.11(-0.38%) |
Feb 06, 2023 | 29.55 | 29.71 | 28.68 | 28.72 | 987,199 | -0.92(-3.11%) |
Feb 03, 2023 | 29.27 | 29.81 | 29.23 | 29.64 | 1,738,232 | -0.04(-0.13%) |
Feb 02, 2023 | 29.38 | 29.82 | 29.26 | 29.68 | 1,895,212 | +0.56(+1.92%) |
Feb 01, 2023 | 28.92 | 29.32 | 28.64 | 29.12 | 1,515,162 | +0.18(+0.61%) |
Jan 31, 2023 | 27.98 | 28.94 | 27.93 | 28.94 | 2,286,080 | +1.18(+4.24%) |
Jan 30, 2023 | 27.54 | 28.42 | 27.28 | 27.77 | 1,974,658 | -0.07(-0.25%) |
Jan 27, 2023 | 28.61 | 28.82 | 27.47 | 27.83 | 2,592,814 | -0.79(-2.77%) |
Jan 26, 2023 | 28.51 | 28.71 | 28.38 | 28.63 | 2,113,950 | +0.44(+1.57%) |
Jan 25, 2023 | 28.27 | 28.27 | 27.99 | 28.19 | 1,264,666 | -0.24(-0.83%) |
Jan 24, 2023 | 28.52 | 28.71 | 28.16 | 28.42 | 1,299,304 | -0.28(-0.99%) |
Jan 23, 2023 | 28.44 | 28.76 | 28.28 | 28.71 | 1,095,009 | +0.49(+1.74%) |
Jan 20, 2023 | 27.96 | 28.22 | 27.69 | 28.22 | 786,812 | +0.40(+1.45%) |
Jan 19, 2023 | 27.93 | 28.06 | 27.64 | 27.82 | 1,209,318 | -0.17(-0.60%) |
Jan 18, 2023 | 28.16 | 28.35 | 27.93 | 27.98 | 949,301 | +0.12(+0.42%) |
Jan 17, 2023 | 28.17 | 28.34 | 27.84 | 27.86 | 867,917 | -0.37(-1.32%) |
Jan 13, 2023 | 27.46 | 28.28 | 27.39 | 28.24 | 712,167 | +0.35(+1.27%) |
Jan 12, 2023 | 27.75 | 28.18 | 27.70 | 27.88 | 851,563 | +0.15(+0.53%) |
Jan 11, 2023 | 27.79 | 27.88 | 27.59 | 27.74 | 1,226,386 | +0.19(+0.68%) |
Jan 10, 2023 | 27.87 | 28.00 | 27.32 | 27.55 | 1,973,842 | -0.26(-0.95%) |
Jan 09, 2023 | 28.27 | 28.28 | 27.63 | 27.82 | 1,255,329 | -0.39(-1.39%) |
Jan 06, 2023 | 27.76 | 28.54 | 27.73 | 28.21 | 1,243,107 | +0.58(+2.09%) |
Jan 05, 2023 | 27.42 | 27.79 | 27.22 | 27.63 | 935,912 | +0.08(+0.28%) |
Jan 04, 2023 | 27.31 | 27.57 | 27.15 | 27.55 | 1,401,787 | +0.51(+1.88%) |
Jan 03, 2023 | 26.83 | 27.12 | 26.71 | 27.04 | 1,018,141 | +0.41(+1.54%) |
Dec 30, 2022 | 26.54 | 26.74 | 26.47 | 26.63 | 722,456 | -0.11(-0.40%) |
Dec 29, 2022 | 26.50 | 26.89 | 26.21 | 26.74 | 1,035,584 | +0.57(+2.16%) |
Dec 28, 2022 | 26.70 | 27.09 | 26.13 | 26.17 | 603,862 | -0.31(-1.18%) |
Dec 27, 2022 | 26.26 | 26.58 | 26.19 | 26.49 | 525,818 | +0.13(+0.48%) |
Dec 23, 2022 | 26.22 | 26.53 | 25.93 | 26.36 | 748,017 | +0.24(+0.94%) |
Dec 22, 2022 | 26.53 | 26.53 | 25.68 | 26.11 | 1,058,756 | -0.60(-2.23%) |
Dec 21, 2022 | 26.48 | 26.83 | 26.48 | 26.71 | 1,075,413 | +0.52(+1.98%) |
Dec 20, 2022 | 26.11 | 26.50 | 26.08 | 26.19 | 919,169 | +0.18(+0.68%) |
Dec 19, 2022 | 26.26 | 26.67 | 25.68 | 26.02 | 1,258,987 | -0.03(-0.11%) |
Dec 16, 2022 | 26.16 | 26.40 | 25.88 | 26.05 | 2,214,966 | -0.24(-0.93%) |
Dec 15, 2022 | 26.66 | 26.76 | 26.27 | 26.29 | 965,061 | -0.67(-2.50%) |
Dec 14, 2022 | 26.94 | 27.37 | 26.79 | 26.96 | 918,244 | +0.18(+0.66%) |
Dec 13, 2022 | 27.65 | 27.65 | 26.62 | 26.79 | 910,551 | -0.06(-0.22%) |
Dec 12, 2022 | 26.53 | 26.89 | 26.44 | 26.85 | 630,551 | +0.22(+0.84%) |
Dec 09, 2022 | 26.65 | 26.94 | 26.57 | 26.62 | 552,623 | -0.23(-0.87%) |
Dec 08, 2022 | 26.72 | 26.96 | 26.38 | 26.86 | 900,464 | +0.20(+0.77%) |
Dec 07, 2022 | 26.55 | 26.75 | 26.43 | 26.65 | 781,080 | -0.17(-0.62%) |
Dec 06, 2022 | 27.51 | 27.56 | 26.46 | 26.82 | 742,357 | -0.52(-1.89%) |
Dec 05, 2022 | 27.61 | 27.75 | 27.07 | 27.34 | 912,156 | -0.48(-1.72%) |
Dec 02, 2022 | 28.14 | 28.25 | 27.68 | 27.81 | 1,570,926 | -0.59(-2.06%) |